Parsons Corporation - PSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	79.45	81.46	81.46	81.77	79.23	751,276
September 25, 2025	80.4	79.7	79.7	81	79.07	1.11M
September 24, 2025	80.64	80.67	80.67	81.5	80.23	942,500
September 23, 2025	81.91	80.13	80.13	83.13	80.1	962,623
September 22, 2025	81.38	81.33	81.33	81.5	79.82	719,241
September 19, 2025	81.72	81.9	81.9	82.73	80.69	2.8M
September 18, 2025	82.9	81.43	81.43	83.49	80.96	1.38M
September 17, 2025	76.72	82.88	82.88	83.17	76.27	2.92M
September 16, 2025	76.12	75.42	75.42	76.53	74.33	858,717
September 15, 2025	76.59	76.18	76.18	76.89	75.57	794,384
September 12, 2025	76.02	76.62	76.62	76.92	75.95	679,000
September 11, 2025	74.85	76.1	76.1	76.17	74.77	910,652
September 10, 2025	74.79	74.76	74.76	75.32	73.85	969,704
September 09, 2025	74.94	74.5	74.5	74.94	73.5	879,849
September 08, 2025	75.42	75	75	75.52	73.61	918,308
September 05, 2025	74.44	75.65	75.65	75.88	74.03	1.11M
September 04, 2025	78.23	73.9	73.9	78.23	73.87	2M
September 03, 2025	80.69	78.68	78.68	80.97	78.66	1.12M
September 02, 2025	79.47	80.66	80.66	80.89	79.38	1.14M
August 29, 2025	80.14	80.1	80.1	80.57	78.9	848,600
August 28, 2025	80.28	79.9	79.9	80.43	78.46	777,529
August 27, 2025	79.78	80.34	80.34	80.81	79.78	731,106
August 26, 2025	79.5	79.91	79.91	80.41	79.5	906,000
August 25, 2025	79.81	79.7	79.7	80.32	79.4	718,606
August 22, 2025	78.8	79.82	79.82	81.02	78.33	1.02M
August 21, 2025	77.58	78.63	78.63	78.68	77.37	337,868
August 20, 2025	78.51	77.93	77.93	78.79	77.29	657,220
August 19, 2025	79.38	78.66	78.66	79.86	78.3	708,955
August 18, 2025	79.94	79.41	79.41	80.35	79.33	617,330
August 15, 2025	79.45	79.55	79.55	79.86	78.15	1.18M
August 14, 2025	81.32	79.64	79.64	82.25	79.59	1.52M
August 13, 2025	79.87	81.85	81.85	82.14	79.74	1.22M
August 12, 2025	78.58	80.01	80.01	80.28	78.4	866,865
August 11, 2025	78.5	78.45	78.45	79.91	78.07	1.08M
August 08, 2025	76.67	77.61	77.61	78.3	76.67	964,604
August 07, 2025	78.29	76.87	76.87	79	75.43	1.38M
August 06, 2025	75.7	75.92	75.92	77.5	73.95	1.48M
August 05, 2025	74.48	77	77	77.17	74.23	1.69M
August 04, 2025	73.83	74.6	74.6	74.63	73.63	1.15M
August 01, 2025	73.69	73.72	73.72	74.2	72.34	845,500
July 31, 2025	75.07	74.2	74.2	75.58	74.04	607,223
July 30, 2025	75.53	75.04	75.04	76.47	74.44	736,809
July 29, 2025	75.72	75.48	75.48	75.99	74.97	701,479
July 28, 2025	76.21	75.25	75.25	76.41	74.43	782,348
July 25, 2025	76.25	76.06	76.06	76.33	75.17	701,688
July 24, 2025	75.84	75.55	75.55	76.47	75.28	668,799
July 23, 2025	75.83	76.05	76.05	76.97	75.43	851,447
July 22, 2025	75.03	75	75	75.98	73.5	1.07M
July 21, 2025	76.42	74.7	74.7	76.58	74.69	1.08M
July 18, 2025	77.18	76.21	76.21	77.36	75.61	853,700
July 17, 2025	74.57	76.59	76.59	77.27	74.51	1.25M
July 16, 2025	73.56	74.43	74.43	74.5	73	898,600
July 15, 2025	75.36	73.35	73.35	75.36	73.35	859,100
July 14, 2025	74.49	74.87	74.87	75.72	74.01	1.09M
July 11, 2025	75.16	74.78	74.78	75.58	74.16	995,777
July 10, 2025	75.47	75.27	75.27	76.43	74.59	1.16M
July 09, 2025	74.91	75.68	75.68	75.74	74.09	974,257
July 08, 2025	75.8	74.91	74.91	77.96	74.83	1.57M
July 07, 2025	74.7	74.34	74.34	75.01	73.85	799,910
July 03, 2025	74.44	74.81	74.81	75.2	74.33	771,400

Parsons Corporation (PSN) NYSE