Parsons Corporation (PSN) NYSE

79.41

-0.14(-0.18%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202579.4579.5579.5579.8678.151.18M
August 14, 202581.3279.6479.6482.2579.591.52M
August 13, 202579.8781.8581.8582.1479.741.22M
August 12, 202578.5880.0180.0180.2878.4866,865
August 11, 202578.578.4578.4579.9178.071.08M
August 08, 202576.6777.6177.6178.376.67964,604
August 07, 202578.2976.8776.877975.431.38M
August 06, 202575.775.9275.9277.573.951.48M
August 05, 202574.48777777.1774.231.69M
August 04, 202573.8374.674.674.6373.631.15M
August 01, 202573.6973.7273.7274.272.34845,500
July 31, 202575.0774.274.275.5874.04607,223
July 30, 202575.5375.0475.0476.4774.44736,809
July 29, 202575.7275.4875.4875.9974.97701,479
July 28, 202576.2175.2575.2576.4174.43782,348
July 25, 202576.2576.0676.0676.3375.17701,688
July 24, 202575.8475.5575.5576.4775.28668,799
July 23, 202575.8376.0576.0576.9775.43851,447
July 22, 202575.03757575.9873.51.07M
July 21, 202576.4274.774.776.5874.691.08M
July 18, 202577.1876.2176.2177.3675.61853,700
July 17, 202574.5776.5976.5977.2774.511.25M
July 16, 202573.5674.4374.4374.573898,600
July 15, 202575.3673.3573.3575.3673.35859,100
July 14, 202574.4974.8774.8775.7274.011.09M
July 11, 202575.1674.7874.7875.5874.16995,777
July 10, 202575.4775.2775.2776.4374.591.16M
July 09, 202574.9175.6875.6875.7474.09974,257
July 08, 202575.874.9174.9177.9674.831.57M
July 07, 202574.774.3474.3475.0173.85799,910
July 03, 202574.4474.8174.8175.274.33771,400
July 02, 20257373.9173.9173.9672.041.14M
July 01, 202571.6872.7772.7773.1771.531.14M
June 30, 202570.9971.7771.7772.0270.691.03M
June 27, 20257170.5770.5771.6870.131.7M
June 26, 202569.5971.2571.2572.3369.181.83M
June 25, 202568.6268.5168.5169.0567.761.4M
June 24, 202567.3168.1968.1968.2766.531.1M
June 23, 202566.966.3766.3767.8766.06747,200
June 20, 202568.2267.0167.0168.2366.621.29M
June 18, 202568.29686869.2167.311.1M
June 17, 202569.1168.1968.1970.1368.121.09M
June 16, 202570.0769.2169.2170.6568.481.56M
June 13, 202570.1569.7469.7471.169.461.09M
June 12, 202569.2770.3870.3870.4768.99773,167
June 11, 202569.8169.6969.697068.56787,807
June 10, 202569.9969.7569.7570.5969.2917,448
June 09, 202569.2869.5269.5270.2768.061.34M
June 06, 202568.5769.0769.0769.8768.421.32M
June 05, 202569.0768.0868.0869.0867.71.36M
June 04, 202567.9968.7768.7770.5667.762.35M
June 03, 20256267.7467.7468.1261.755.06M
June 02, 202564.3963.3163.3164.3962.721.47M
May 30, 202565.9564.8464.8466.0461.52.33M
May 29, 202565.7965.9465.9466.4365.251.27M
May 28, 202568.0265.665.668.6765.531.52M
May 27, 202566.6667.9267.9268.0166.271.2M
May 23, 202566.8266.1766.1767.3665.581.34M
May 22, 202566.9267.9167.9168.5366.78902,648
May 21, 202567.7367.2267.2268.0666.51970,508
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved