Parsons Corporation - PSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 01, 2025	84.12	82.69	82.69	84.99	82.61	798,156
November 28, 2025	83.28	84.68	84.68	85	83.28	536,300
November 26, 2025	84.09	84.13	84.13	85	83.82	697,400
November 25, 2025	84.16	84.21	84.21	84.86	83.09	1.21M
November 24, 2025	81.59	83.06	83.06	83.19	80.44	712,647
November 21, 2025	81.79	81.68	81.68	82.74	80.52	886,200
November 20, 2025	84.76	82	82	85.87	81.63	1.05M
November 19, 2025	82.21	83.29	83.29	84.69	82.21	793,100
November 18, 2025	81.43	82.62	82.62	82.83	80.55	592,000
November 17, 2025	82.14	81.53	81.53	82.65	81.4	945,110
November 14, 2025	83.73	82.63	82.63	84.52	82.18	1.16M
November 13, 2025	86.9	85.25	85.25	87.04	83.43	1.43M
November 12, 2025	87.11	86.45	86.45	88	84.99	1.01M
November 11, 2025	85.69	86.61	86.61	86.94	85.32	646,100
November 10, 2025	87.54	85.87	85.87	88	84.45	1.19M
November 07, 2025	81.55	85.93	85.93	86.38	81.32	1.72M
November 06, 2025	81.91	82.08	82.08	82.42	79.67	1.19M
November 05, 2025	77.45	82.91	82.91	85.41	77.45	1.99M
November 04, 2025	79.12	79.56	79.56	81.08	78.06	1.04M
November 03, 2025	83.14	79.74	79.74	83.15	78.7	1.2M
October 31, 2025	82.78	83.14	83.14	83.85	82.32	768,870
October 30, 2025	82.62	82.97	82.97	83.89	82.52	503,800
October 29, 2025	83.38	82.74	82.74	84.89	82.39	508,400
October 28, 2025	84	83.41	83.41	84.25	82.91	606,932
October 27, 2025	84.46	83.93	83.93	84.88	83.29	775,259
October 24, 2025	84.62	84.16	84.16	85.35	82.1	645,230
October 23, 2025	82.64	84.32	84.32	84.72	82.64	532,100
October 22, 2025	84.04	82.16	82.16	84.91	82.14	828,600
October 21, 2025	85.05	84.87	84.87	85.96	84.35	649,200
October 20, 2025	83.7	84.98	84.98	85.5	83.52	833,100
October 17, 2025	82.35	82.74	82.74	83.56	81.87	739,237
October 16, 2025	84.45	83.17	83.17	84.95	82.79	931,748
October 15, 2025	86.39	84.11	84.11	86.81	83.56	786,712
October 14, 2025	85.77	86.01	86.01	86.97	84.6	657,311
October 13, 2025	86	86.36	86.36	87.43	85.57	682,300
October 10, 2025	87.41	85.85	85.85	87.91	85.68	811,911
October 09, 2025	89.29	87.41	87.41	89.5	86.97	672,800
October 08, 2025	88.25	89.29	89.29	89.31	87.52	896,570
October 07, 2025	88.65	87.77	87.77	88.98	86.67	689,719
October 06, 2025	87.5	88.33	88.33	89.27	87.05	907,500
October 03, 2025	87.35	87.48	87.48	88.53	86.75	802,563
October 02, 2025	85.24	87.41	87.41	87.74	85	1.51M
October 01, 2025	82.53	85.24	85.24	85.29	82.19	1.61M
September 30, 2025	82.34	82.92	82.92	83.39	81.95	1.13M
September 29, 2025	81.95	81.87	81.87	82.9	81.67	792,725
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

Parsons Corporation (PSN) NYSE