Parsons Corporation - PSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	69.66	69.18	69.18	69.99	69	981,131
January 12, 2026	70.02	69.13	69.13	70.98	68.85	1M
January 09, 2026	68.54	69.93	69.93	70.03	68.15	1.1M
January 08, 2026	66.34	68.17	68.17	68.84	66.27	2.18M
January 07, 2026	65.96	65.75	65.75	66.26	65.01	1.1M
January 06, 2026	66.28	65.89	65.89	67.11	65.06	1.92M
January 05, 2026	63.41	66.53	66.53	66.99	62.81	2.34M
January 02, 2026	61.8	62.21	62.21	62.86	61.56	633,893
December 31, 2025	62.09	61.8	61.8	62.89	61.77	584,000
December 30, 2025	62.52	62.25	62.25	63.21	62.05	501,313
December 29, 2025	62.45	62.71	62.71	62.76	62.02	753,625
December 26, 2025	62.9	62.56	62.56	63.02	62.42	527,931
December 24, 2025	62.85	62.84	62.84	63.13	62.22	434,715
December 23, 2025	63.74	62.74	62.74	64.79	62.5	1.42M
December 22, 2025	62.03	62.17	62.17	62.44	61.36	1M
December 19, 2025	61.45	61.38	61.38	62.42	60.71	2.19M
December 18, 2025	60.8	60.55	60.55	61.25	60	1.4M
December 17, 2025	61.16	60.2	60.2	62.21	60.11	1.67M
December 16, 2025	61.54	61.69	61.69	62.04	60.6	1.82M
December 15, 2025	63.62	61.61	61.61	63.67	60.92	2.87M
December 12, 2025	66.21	63.33	63.33	66.21	63.16	2.15M
December 11, 2025	66.82	65.89	65.89	67	64.65	1.7M
December 10, 2025	65.66	67.02	67.02	67.36	65.08	2.62M
December 09, 2025	62.87	65.16	65.16	65.36	62.69	3.3M
December 08, 2025	67	63.17	63.17	67.11	61.85	5.67M
December 05, 2025	67	66.65	66.65	68.99	62.33	11.61M
December 04, 2025	84.21	84.46	84.46	86.7	83.05	998,513
December 03, 2025	83.75	82.9	82.9	83.75	81.55	791,600
December 02, 2025	82.83	82.88	82.88	84.18	82.28	551,198
December 01, 2025	84.12	82.69	82.69	84.99	82.61	798,156
November 28, 2025	83.28	84.68	84.68	85	83.28	536,300
November 26, 2025	84.09	84.13	84.13	85	83.82	697,400
November 25, 2025	84.16	84.21	84.21	84.86	83.09	1.21M
November 24, 2025	81.59	83.06	83.06	83.19	80.44	712,647
November 21, 2025	81.79	81.68	81.68	82.74	80.52	886,200
November 20, 2025	84.76	82	82	85.87	81.63	1.05M
November 19, 2025	82.21	83.29	83.29	84.69	82.21	793,100
November 18, 2025	81.43	82.62	82.62	82.83	80.55	592,000
November 17, 2025	82.14	81.53	81.53	82.65	81.4	945,110
November 14, 2025	83.73	82.63	82.63	84.52	82.18	1.16M
November 13, 2025	86.9	85.25	85.25	87.04	83.43	1.43M
November 12, 2025	87.11	86.45	86.45	88	84.99	1.01M
November 11, 2025	85.69	86.61	86.61	86.94	85.32	646,100
November 10, 2025	87.54	85.87	85.87	88	84.45	1.19M
November 07, 2025	81.55	85.93	85.93	86.38	81.32	1.72M
November 06, 2025	81.91	82.08	82.08	82.42	79.67	1.19M
November 05, 2025	77.45	82.91	82.91	85.41	77.45	1.99M
November 04, 2025	79.12	79.56	79.56	81.08	78.06	1.04M
November 03, 2025	83.14	79.74	79.74	83.15	78.7	1.2M
October 31, 2025	82.78	83.14	83.14	83.85	82.32	768,870
October 30, 2025	82.62	82.97	82.97	83.89	82.52	503,800
October 29, 2025	83.38	82.74	82.74	84.89	82.39	508,400
October 28, 2025	84	83.41	83.41	84.25	82.91	606,932
October 27, 2025	84.46	83.93	83.93	84.88	83.29	775,259
October 24, 2025	84.62	84.16	84.16	85.35	82.1	645,230
October 23, 2025	82.64	84.32	84.32	84.72	82.64	532,100
October 22, 2025	84.04	82.16	82.16	84.91	82.14	828,600
October 21, 2025	85.05	84.87	84.87	85.96	84.35	649,200
October 20, 2025	83.7	84.98	84.98	85.5	83.52	833,100
October 17, 2025	82.35	82.74	82.74	83.56	81.87	739,237

Parsons Corporation (PSN) NYSE