Parsons Corporation (PSN) NYSE

58.00

+1.75(+3.11%)

Updated at April 08 04:00PM

Currency In USD

PSN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	58.06	58	58	59	57.76	914,129
April 07, 2026	56.03	56.25	56.25	56.47	55.47	721,725
April 06, 2026	56.31	56.38	56.38	56.91	55.98	981,060
April 02, 2026	54.39	56.32	56.32	57.38	54.39	1.02M
April 01, 2026	54.63	55.09	55.09	56.03	54.15	1.07M
March 31, 2026	52.7	54.17	54.17	54.49	52.07	1.58M
March 30, 2026	53	52.21	52.21	53.29	51.92	952,977
March 27, 2026	53	52.51	52.51	53.72	52.39	992,534
March 26, 2026	53.55	53.62	53.62	54.55	52.65	1.13M
March 25, 2026	50.84	53.84	53.84	54.08	50.16	1.39M
March 24, 2026	50.23	50.43	50.43	51.27	49.89	1.89M
March 23, 2026	50.52	51.43	51.43	53.3	50.5	2.02M
March 20, 2026	49.97	50.04	50.04	50.9	49.38	2.14M
March 19, 2026	50.5	50.16	50.16	51.24	49.71	1.87M
March 18, 2026	53.37	51.11	51.11	53.78	51.07	1.46M
March 17, 2026	53	54.18	54.18	54.3	52.95	1.56M
March 16, 2026	54.94	52.6	52.6	55.5	52.37	1.57M
March 13, 2026	56.98	54.95	54.95	57.41	54.64	1.46M
March 12, 2026	58.87	56.81	56.81	60.5	56.79	1.33M
March 11, 2026	59.15	58.72	58.72	59.81	58.4	1.85M
March 10, 2026	63.21	59.33	59.33	63.22	59.24	1.63M
March 09, 2026	64.86	62.55	62.55	65.11	61.8	1.88M
March 06, 2026	64.67	65.19	65.19	65.61	63.97	382,779
March 05, 2026	65.59	65.45	65.45	66.45	64.59	896,300
March 04, 2026	66.62	66.03	66.03	66.62	65.4	443,559
March 03, 2026	66.84	66.66	66.66	67.43	65.61	733,478
March 02, 2026	66.22	67.86	67.86	67.93	65.52	1.19M
February 27, 2026	65.68	66	66	66.25	64.77	1.04M
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	64.02	61.41	61.41	64.06	61.33	1.27M
February 13, 2026	63.38	63.38	63.38	64.72	62.49	1.49M
February 12, 2026	60.27	62.67	62.67	63.11	59.88	2.64M
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	68.51	68.51	68.91	67.56	674,100
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	992,200
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	72.81	71.08	678,500
January 15, 2026	70.23	72.22	72.22	72.38	70.02	733,911
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	1.18M
January 12, 2026	70.02	69.13	69.13	70.98	68.85	1M