Parsons Corporation - PSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	65.68	66	66	66.25	64.77	1.02M
February 26, 2026	65.54	66.31	66.31	66.51	64.57	1.1M
February 25, 2026	65.39	65.18	65.18	65.65	63.81	1.83M
February 24, 2026	64.48	64.69	64.69	65.41	64.36	1.29M
February 23, 2026	64.79	64.29	64.29	65.39	63.9	1.08M
February 20, 2026	65.8	65.53	65.53	67	65.17	1.15M
February 19, 2026	63.45	65.93	65.93	66.03	63.45	1.4M
February 18, 2026	61.96	63.72	63.72	64.24	61.66	1.44M
February 17, 2026	63.41	61.41	61.41	64.02	61.33	1.07M
February 13, 2026	63.38	63.38	63.38	64.72	62.49	1.49M
February 12, 2026	60.27	62.67	62.58	63.1	59.88	2.63M
February 11, 2026	60.78	60.25	60.25	65	59.13	4.73M
February 10, 2026	69.87	70.21	70.21	70.61	69.18	1.32M
February 09, 2026	69.57	69.48	69.48	70.27	69.22	654,647
February 06, 2026	68.15	69.44	69.44	69.99	67.77	818,834
February 05, 2026	68.93	67.52	67.52	69.57	67.11	776,849
February 04, 2026	68.35	68.53	68.53	68.91	67.56	562,255
February 03, 2026	69.06	68.34	68.34	69.47	67.2	1.05M
February 02, 2026	69.49	68.34	68.34	69.98	67.98	1.05M
January 30, 2026	70.42	70.06	70.06	71.75	69.24	824,844
January 29, 2026	71.86	70.9	70.9	72.73	70	1.08M
January 28, 2026	71.12	71.71	71.71	72	70.79	1M
January 27, 2026	70.45	71.41	71.41	71.51	70.01	992,170
January 26, 2026	73.26	70.52	70.52	73.26	69.19	1.39M
January 23, 2026	73.83	72.73	72.73	74.63	72	570,257
January 22, 2026	72.99	72.36	72.36	73.83	71.45	725,131
January 21, 2026	71.71	72.7	72.7	73.62	71.24	821,236
January 20, 2026	71.85	71.24	71.24	72.7	70.74	1.5M
January 16, 2026	71.62	72.47	72.47	72.72	71.08	658,329
January 15, 2026	70.23	72.25	72.25	72.38	70.23	580,023
January 14, 2026	69.69	70.37	70.37	70.84	68.91	984,851
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

Parsons Corporation (PSN) NYSE