Parsons Corporation - PSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	94.21	95.68	95.68	96.92	93.61	1.32M
December 19, 2024	95.42	95.1	95.1	96.42	94.23	796,895
December 18, 2024	96.81	94.91	94.91	96.97	94.5	672,807
December 17, 2024	97.15	96.33	96.33	97.45	95.58	650,674
December 16, 2024	96.45	97.92	97.92	99.04	96.04	508,564
December 13, 2024	97.03	96.56	96.56	97.57	95.65	521,583
December 12, 2024	96.02	97	97	97.71	93.93	1M
December 11, 2024	96.53	95.19	95.19	96.89	94.04	1.23M
December 10, 2024	97.26	95.92	95.92	97.26	95.73	748,916
December 09, 2024	98.08	96.94	96.94	98.65	96.52	396,257
December 06, 2024	99.53	98.03	98.03	99.53	97.42	557,777
December 05, 2024	99.18	98.88	98.88	100.46	97.82	949,013
December 04, 2024	95	99.69	99.69	100.55	94.75	801,740
December 03, 2024	95.72	94.75	94.75	96.36	94.29	939,643
December 02, 2024	95.91	95.98	95.98	96.78	95.29	723,100
November 29, 2024	96.64	95.91	95.91	96.84	95.6	395,200
November 27, 2024	96.6	95.86	95.86	97.35	95.41	604,702
November 26, 2024	97	96.33	96.33	98.25	96.02	808,297
November 25, 2024	99	96.73	96.73	99.34	96.66	868,800
November 22, 2024	99.4	99.05	99.05	99.87	98.21	778,954
November 21, 2024	95.4	99.39	99.39	100.69	95.06	1.42M
November 20, 2024	94.66	95.3	95.3	95.37	93.23	763,638
November 19, 2024	94.48	94.42	94.42	96.19	93.32	1.47M
November 18, 2024	97.03	94.37	94.37	97.27	94.05	1.86M
November 15, 2024	99.34	97.4	97.4	99.67	95.93	1.83M
November 14, 2024	112.19	100.28	100.28	113	99.25	2.95M
November 13, 2024	113.38	112.01	112.01	114.19	111.98	312,770
November 12, 2024	113.23	112.96	112.96	113.92	112.17	498,595
November 11, 2024	113.92	113.31	113.31	114.2	113.16	476,026
November 08, 2024	111.66	112.69	112.69	113.03	111	771,523
November 07, 2024	111.11	110.27	110.27	111.74	110.17	619,100
November 06, 2024	114.68	110.69	110.69	114.68	110.21	971,932
November 05, 2024	109.73	111.38	111.38	111.91	109.08	705,855
November 04, 2024	108.69	109.61	109.61	109.86	108.24	970,218
November 01, 2024	109.03	108.69	108.69	109.96	107.82	822,837
October 31, 2024	110	108.16	108.16	111.15	108.1	910,653
October 30, 2024	108.64	110	110	112.19	104.57	1.99M
October 29, 2024	105.05	105.03	105.03	105.53	103.92	899,125
October 28, 2024	104.6	104.69	104.69	105.12	104.21	674,065
October 25, 2024	105.06	104.21	104.21	105.6	103.89	732,000
October 24, 2024	105.83	104.41	104.41	105.89	104.08	844,205
October 23, 2024	106.05	104.38	104.38	106.93	103.95	971,744
October 22, 2024	106.89	107.42	107.42	108.03	106.55	614,979
October 21, 2024	107.22	107.43	107.43	107.55	105.9	826,100
October 18, 2024	108.24	107.98	107.98	108.36	107.21	346,322
October 17, 2024	108.67	108.27	108.27	109	107.88	400,200
October 16, 2024	109.27	108.14	108.14	109.55	108.05	619,309
October 15, 2024	108.02	108.6	108.6	109.26	107.72	885,700
October 14, 2024	107.05	107.83	107.83	108.1	106.88	392,900
October 11, 2024	105.07	107.05	107.05	107.09	104.76	722,630
October 10, 2024	106.69	105.08	105.08	107.04	104.17	838,506
October 09, 2024	107.02	107.21	107.21	107.51	106.75	641,828
October 08, 2024	106.78	106.89	106.89	107.67	106.22	769,018
October 07, 2024	106.67	106.09	106.09	106.95	105.37	838,866
October 04, 2024	106.86	106.7	106.7	107	106.11	578,300
October 03, 2024	105.58	105.91	105.91	106.81	105.27	915,100
October 02, 2024	104.51	105.49	105.49	105.81	104.11	581,000
October 01, 2024	103.76	104.8	104.8	104.87	103.18	1.13M
September 30, 2024	103.81	103.84	103.84	104.36	103.57	38,291
September 27, 2024	103.52	103.63	103.63	104.33	103.14	676,474

Parsons Corporation (PSN) NYSE