Dark

PSN
Parsons Corporation
stock NYSE

At Close

Sep 9, 2026 3:59:53 PM EDT

46.30USD-2.711%(-1.29)841,606

43.72Bid 48.40Ask 4.68Spread

Pre-market

0.00USD-100.000%(-47.59)0

After-hours

Sep 9, 2026 4:00:30 PM EDT

46.29USD-0.022%(-0.01)167,695

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	47.4700	47.6000	46.040000	46.3000	-2.711%	841,606	0.000%
2026-09-08	47.3000	48.3800	47.010100	47.5900	+0.021%	1,233,003	-2.711%
2026-09-04	46.0000	47.7300	45.610000	47.5800	+2.654%	1,290,200	-2.690%
2026-09-03	46.1600	46.9850	45.150000	46.3500	+2.160%	1,257,209	-0.108%
2026-09-02	46.0100	46.4750	45.325000	45.3700	-2.157%	1,326,811	+2.050%
2026-09-01	48.2000	48.7500	46.090000	46.3700	-4.667%	1,201,723	-0.151%
2026-08-31	48.4500	49.1650	48.110000	48.6400	-0.735%	1,244,140	-4.811%
2026-08-28	49.5000	49.7500	48.320000	49.0000	-0.568%	965,025	-5.510%
2026-08-27	48.7600	49.8100	48.590000	49.2800	+1.316%	553,893	-6.047%
2026-08-26	48.4000	49.5500	48.400000	48.6400	+1.249%	833,238	-4.811%
2026-08-25	48.8000	48.9350	47.770000	48.0400	-1.578%	601,684	-3.622%
2026-08-24	49.1200	49.8935	48.240000	48.8100	-0.489%	1,252,008	-5.142%
2026-08-21	48.0500	49.1100	47.375000	49.0500	+6.492%	1,393,847	-5.607%
2026-08-20	46.7200	47.1750	45.185000	46.0600	-2.250%	891,515	+0.521%
2026-08-19	46.9300	47.6200	46.540000	47.1200	+1.442%	941,785	-1.740%
2026-08-18	45.9400	46.7000	45.710000	46.4500	+1.508%	752,477	-0.323%
2026-08-17	47.4500	47.8441	45.645000	45.7600	-4.468%	1,105,741	+1.180%
2026-08-14	47.8300	48.0700	46.880000	47.9000	+0.651%	660,321	-3.340%
2026-08-13	48.2800	48.9500	46.585000	47.5900	-1.429%	1,036,374	-2.711%
2026-08-12	47.4500	48.3100	46.930000	48.2800	+0.062%	961,500	-4.101%
2026-08-11	47.4400	48.4900	47.050000	48.2500	+4.596%	1,114,208	-4.041%
2026-08-10	47.2600	47.3700	45.920000	46.1300	-2.986%	1,211,860	+0.369%
2026-08-07	48.6000	48.7900	46.800000	47.5500	-0.751%	1,101,704	-2.629%
2026-08-06	47.7900	49.3199	47.270000	47.9100	+0.272%	1,721,949	-3.360%
2026-08-05	49.1200	49.1200	46.330000	47.7800	-1.667%	2,000,022	-3.098%
2026-08-04	48.0000	49.0000	47.425000	48.5900	+2.058%	2,039,440	-4.713%
2026-08-03	45.0000	47.9075	45.000000	47.6100	+7.691%	2,445,316	-2.752%
2026-07-31	42.8300	45.4700	42.346300	44.2100	+2.409%	2,776,002	+4.727%
2026-07-30	40.6800	43.4600	40.260000	43.1700	+7.068%	4,520,503	+7.250%
2026-07-29	46.9900	47.9899	36.260000	40.3200	-34.999%	12,088,459	+14.831%
2026-07-28	60.2600	62.2990	60.000000	62.0300	+4.305%	1,245,635	-25.359%
2026-07-27	59.9900	60.2400	58.800000	59.4700	+1.260%	835,568	-22.146%
2026-07-24	59.1200	61.5900	58.630000	58.7300	+0.462%	1,104,044	-21.165%
2026-07-23	57.4500	60.0600	57.450000	58.4600	+1.528%	1,419,497	-20.801%
2026-07-22	55.8200	57.8600	55.460000	57.5800	+4.349%	778,749	-19.590%
2026-07-21	54.6400	55.9100	54.600000	55.1800	-0.541%	535,850	-16.093%
2026-07-20	55.9500	56.6950	55.010000	55.4800	-1.017%	645,233	-16.547%
2026-07-17	57.6300	58.3450	55.510000	56.0500	-3.162%	1,250,943	-17.395%
2026-07-16	55.9800	58.0000	55.493100	57.8800	+2.225%	654,757	-20.007%
2026-07-15	54.4800	57.1850	54.480000	56.6200	+4.794%	941,683	-18.227%
2026-07-14	54.3900	54.9200	53.810000	54.0300	-1.513%	772,570	-14.307%
2026-07-13	55.0600	56.9350	54.480000	54.8600	-1.366%	681,243	-15.603%
2026-07-10	56.4100	56.8500	54.640000	55.6200	-0.465%	1,025,060	-16.757%
2026-07-09	55.2900	56.1400	54.820000	55.8800	-1.324%	711,589	-17.144%
2026-07-08	55.8300	56.9200	55.700000	56.6300	+0.266%	1,064,029	-18.241%
2026-07-07	58.0900	58.7585	56.460000	56.4800	-1.688%	976,449	-18.024%
2026-07-06	55.7500	57.7500	55.282900	57.4500	+2.061%	1,307,318	-19.408%
2026-07-02	54.3000	56.3200	53.955000	56.2900	+5.888%	1,150,899	-17.747%
2026-07-01	53.2300	54.3900	52.960000	53.1600	+1.470%	985,532	-12.904%
2026-06-30	51.0700	52.6200	50.750000	52.3900	+2.085%	899,448	-11.624%
2026-06-29	50.2400	51.9699	50.190000	51.3200	+0.746%	1,081,088	-9.782%
2026-06-26	46.9200	51.0000	46.920000	50.9400	+8.268%	2,730,029	-9.109%
2026-06-25	49.3300	49.4000	46.880000	47.0500	-3.665%	1,553,829	-1.594%
2026-06-24	49.0500	49.9200	48.200000	48.8400	-0.812%	1,164,332	-5.201%
2026-06-23	49.3700	50.2600	48.990000	49.2400	+1.213%	1,269,705	-5.971%
2026-06-22	51.4500	52.2300	48.130000	48.6500	-6.819%	1,665,116	-4.830%
2026-06-18	54.4600	54.9900	51.720000	52.2100	-4.761%	1,612,905	-11.320%
2026-06-17	55.2900	57.4400	54.723300	54.8200	-1.509%	790,841	-15.542%
2026-06-16	55.5900	56.5900	54.870000	55.6600	+0.306%	640,371	-16.816%
2026-06-15	57.2800	58.0000	55.425000	55.4900	-2.134%	816,316	-16.562%
2026-06-12	57.3200	58.3300	56.280000	56.7000	-1.013%	807,394	-18.342%
2026-06-11	56.1900	58.0200	55.780000	57.2800	+1.434%	781,046	-19.169%
2026-06-10	58.0100	58.6699	56.420000	56.4700	-3.487%	804,876	-18.010%
2026-06-09	58.3500	59.0400	56.683800	58.5100	+1.176%	803,527	-20.868%
2026-06-08	58.5000	59.7800	57.830000	57.8300	-1.516%	674,252	-19.938%
2026-06-05	61.0600	61.9200	58.490000	58.7200	-3.166%	784,001	-21.151%
2026-06-04	60.9900	62.1050	60.330000	60.6400	+1.151%	1,264,105	-23.648%
2026-06-03	60.0000	60.3000	58.828500	59.9500	-1.463%	1,113,877	-22.769%
2026-06-02	59.7300	60.9616	59.030000	60.8400	+0.297%	1,355,627	-23.899%
2026-06-01	59.1700	61.9000	59.170000	60.6600	+2.640%	1,731,094	-23.673%
2026-05-29	58.5200	59.7300	57.568700	59.1000	+0.459%	2,094,193	-21.658%
2026-05-28	56.5200	60.7150	56.190000	58.8300	+3.501%	2,204,721	-21.299%
2026-05-27	56.1800	57.4100	55.510000	56.8400	+0.887%	1,549,304	-18.543%
2026-05-26	53.0300	56.8700	52.687700	56.3400	+4.897%	1,560,814	-17.820%
2026-05-22	52.2300	53.8200	51.600000	53.7100	+3.667%	966,328	-13.796%
2026-05-21	50.8200	52.0600	49.900000	51.8100	+0.310%	556,267	-10.635%
2026-05-20	50.2400	51.9550	49.645000	51.6500	+1.374%	742,822	-10.358%
2026-05-19	51.6000	52.4250	50.705000	50.9500	-1.030%	1,309,211	-9.127%
2026-05-18	50.0000	51.5700	49.360000	51.4800	+2.183%	1,714,076	-10.062%
2026-05-15	51.5400	51.5400	50.000000	50.3800	-1.505%	987,743	-8.098%
2026-05-14	51.1000	51.4700	50.440000	51.1500	+1.609%	1,322,000	-9.482%
2026-05-13	52.7600	52.7600	48.760100	50.3400	-4.478%	1,439,297	-8.025%
2026-05-12	50.2000	52.9500	50.060000	52.7000	+8.125%	1,536,760	-12.144%
2026-05-11	49.1400	49.7800	48.230000	48.7400	-0.895%	1,117,648	-5.006%
2026-05-08	51.2500	51.7600	48.800000	49.1800	-3.983%	1,134,366	-5.856%
2026-05-07	52.0000	52.5950	51.030000	51.2200	-0.890%	1,532,891	-9.606%
2026-05-06	50.3000	51.8600	49.530000	51.6800	+3.775%	1,380,750	-10.410%
2026-05-05	50.5500	50.8200	49.277300	49.8000	-0.440%	992,460	-7.028%
2026-05-04	50.7700	52.2500	49.810000	50.0200	-1.671%	1,294,640	-7.437%
2026-05-01	51.1700	51.5300	49.710000	50.8700	+0.913%	1,676,157	-8.984%
2026-04-30	50.4600	50.9900	49.840000	50.4100	+0.219%	2,004,448	-8.153%
2026-04-29	52.8000	54.4300	49.400000	50.3000	-2.971%	2,618,787	-7.952%
2026-04-28	51.6900	52.3100	50.650000	51.8400	+0.660%	2,144,619	-10.687%
2026-04-27	53.4400	54.3300	51.450000	51.5000	-3.648%	1,182,903	-10.097%
2026-04-24	51.7100	53.5100	51.400000	53.4500	+3.126%	1,250,136	-13.377%
2026-04-23	53.5500	54.2100	50.910900	51.8300	-3.428%	1,494,034	-10.669%
2026-04-22	54.9600	55.1100	53.140000	53.6700	-1.287%	1,006,010	-13.732%
2026-04-21	55.0100	55.7900	54.080000	54.3700	-1.001%	866,893	-14.843%
2026-04-20	55.8500	56.2400	54.490000	54.9200	-1.489%	1,069,769	-15.696%
2026-04-17	56.3000	57.3499	54.900000	55.7500	-0.482%	1,419,356	-16.951%
2026-04-16	56.8800	57.5800	55.570000	56.0200	-0.972%	933,628	-17.351%
2026-04-15	55.9200	57.0900	55.820000	56.5700	+1.018%	827,342	-18.154%
2026-04-14	56.3700	57.4200	55.920000	56.0000	-0.232%	645,624	-17.321%
2026-04-13	54.8000	57.1100	54.600000	56.1300	+0.214%	909,491	-17.513%
2026-04-10	56.5600	57.6300	55.700000	56.0100	-1.960%	920,176	-17.336%
2026-04-09	57.6500	57.6500	56.230000	57.1300	-1.500%	900,827	-18.957%
2026-04-08	58.0600	59.0000	57.760000	58.0000	+3.111%	917,575	-20.172%
2026-04-07	56.0300	56.4700	55.470000	56.2500	-0.231%	723,586	-17.689%
2026-04-06	56.3100	56.9050	55.980000	56.3800	+0.107%	981,211	-17.879%
2026-04-02	54.3900	57.3800	54.390000	56.3200	+2.233%	1,019,155	-17.791%
2026-04-01	54.6300	56.0300	54.150000	55.0900	+1.698%	1,070,756	-15.956%
2026-03-31	52.7000	54.4890	52.065000	54.1700	+3.754%	1,590,769	-14.528%
2026-03-30	53.0000	53.2900	51.920000	52.2100	-0.571%	1,013,711	-11.320%
2026-03-27	53.0000	53.7200	52.390000	52.5100	-2.070%	993,013	-11.826%
2026-03-26	53.5500	54.5465	52.645000	53.6200	-0.409%	1,132,414	-13.652%
2026-03-25	50.8400	54.0800	50.160000	53.8400	+6.762%	1,421,895	-14.004%
2026-03-24	50.2300	51.2650	49.890000	50.4300	-1.944%	1,927,759	-8.190%
2026-03-23	50.5200	53.2950	50.500000	51.4300	+2.778%	2,020,539	-9.975%
2026-03-20	49.9700	50.8950	49.380000	50.0400	-0.239%	2,144,128	-7.474%
2026-03-19	50.5000	51.2400	49.710000	50.1600	-1.859%	1,890,193	-7.695%
2026-03-18	53.3700	53.7750	51.070000	51.1100	-5.666%	1,461,914	-9.411%
2026-03-17	53.0000	54.3000	52.950000	54.1800	+3.004%	1,563,058	-14.544%
2026-03-16	54.9350	55.5000	52.370000	52.6000	-4.277%	1,569,245	-11.977%
2026-03-13	56.9800	57.4050	54.640000	54.9500	-3.274%	1,463,145	-15.742%
2026-03-12	58.8700	60.5000	56.790000	56.8100	-3.253%	1,333,367	-18.500%
2026-03-11	59.1500	59.8100	58.400000	58.7200	-1.028%	1,859,917	-21.151%
2026-03-10	63.2100	63.2200	59.240000	59.3300	-5.148%	1,627,243	-21.962%
2026-03-09	64.8600	65.1100	61.800000	62.5500	-4.050%	1,884,501	-25.979%
2026-03-06	64.6700	65.6100	63.970000	65.1900	-0.397%	382,780	-28.977%
2026-03-05	65.5900	66.4500	64.590000	65.4500	-0.878%	896,274	-29.259%
2026-03-04	66.6200	66.9400	65.350000	66.0300	-0.945%	545,060	-29.880%
2026-03-03	66.7100	67.4250	65.510000	66.6600	-1.768%	861,167	-30.543%
2026-03-02	66.2200	67.9250	65.520000	67.8600	+2.818%	1,192,986	-31.771%
2026-02-27	65.6800	66.2500	64.765000	66.0000	-0.468%	1,042,190	-29.848%
2026-02-26	65.5400	66.5100	64.570000	66.3100	+1.734%	1,100,041	-30.176%
2026-02-25	65.3900	65.6487	63.810000	65.1800	+0.757%	1,834,333	-28.966%
2026-02-24	64.4800	65.4100	64.355000	64.6900	+0.622%	1,292,973	-28.428%
2026-02-23	64.7900	65.3900	63.900000	64.2900	-1.892%	1,081,415	-27.983%
2026-02-20	65.8000	67.0000	65.165000	65.5300	-0.607%	1,147,715	-29.345%
2026-02-19	63.4500	66.0300	63.450000	65.9300	+3.468%	1,395,914	-29.774%
2026-02-18	61.9600	64.2350	61.660000	63.7200	+3.762%	1,441,645	-27.338%
2026-02-17	64.0200	64.0600	61.330000	61.4100	-3.108%	1,265,535	-24.605%
2026-02-13	63.3800	64.7200	62.485000	63.3800	+1.133%	1,493,420	-26.949%
2026-02-12	60.2700	63.1050	59.880000	62.6700	+4.017%	2,638,265	-26.121%
2026-02-11	60.7750	65.0000	59.130000	60.2500	-14.186%	4,725,898	-23.154%
2026-02-10	69.8700	70.6050	69.180000	70.2100	+1.051%	1,318,474	-34.055%
2026-02-09	69.5700	70.2700	69.215000	69.4800	+0.058%	654,660	-33.362%
2026-02-06	68.1500	69.9900	67.770000	69.4400	+2.844%	818,834	-33.324%
2026-02-05	68.9300	69.5700	67.110000	67.5200	-1.445%	776,844	-31.428%
2026-02-04	68.3500	68.9100	67.560000	68.5100	+0.249%	674,077	-32.419%
2026-02-03	69.0600	69.4750	67.200000	68.3400	0.000%	1,053,362	-32.251%
2026-02-02	69.4900	69.9801	67.980000	68.3400	-2.455%	1,045,546	-32.251%
2026-01-30	70.4200	71.7500	69.240000	70.0600	-1.185%	824,844	-33.914%
2026-01-29	71.8600	72.7300	69.995000	70.9000	-1.130%	1,078,970	-34.697%
2026-01-28	71.1200	72.0000	70.785000	71.7100	+0.420%	1,003,061	-35.434%
2026-01-27	70.4500	71.5100	70.010000	71.4100	+1.262%	992,174	-35.163%
2026-01-26	73.2600	73.2600	69.185000	70.5200	-3.039%	1,390,250	-34.345%
2026-01-23	73.8300	74.6300	72.000000	72.7300	+0.511%	570,257	-36.340%
2026-01-22	72.9900	73.8300	71.450000	72.3600	-0.468%	725,131	-36.014%
2026-01-21	71.7100	73.6200	71.240000	72.7000	+2.049%	821,236	-36.314%
2026-01-20	71.8500	72.7000	70.740000	71.2400	-1.697%	1,495,433	-35.008%
2026-01-16	71.6200	72.8090	71.079400	72.4700	+0.346%	678,407	-36.111%
2026-01-15	70.2300	72.3750	70.023300	72.2200	+2.629%	733,911	-35.890%
2026-01-14	69.6900	70.8400	68.910000	70.3700	+1.720%	984,851	-34.205%
2026-01-13	69.6600	69.9850	69.000000	69.1800	+0.072%	1,175,498	-33.073%
2026-01-12	70.0200	70.9800	68.850000	69.1300	-1.144%	1,001,410	-33.025%
2026-01-09	68.5400	70.0300	68.148600	69.9300	+2.582%	1,097,199	-33.791%
2026-01-08	66.3400	68.8400	66.270000	68.1700	+3.681%	2,186,269	-32.082%
2026-01-07	65.9600	66.2600	65.010000	65.7500	-0.212%	1,097,797	-29.582%
2026-01-06	66.2800	67.1100	65.060000	65.8900	-0.962%	1,924,202	-29.731%
2026-01-05	63.4100	66.9900	62.810000	66.5300	+6.944%	2,336,239	-30.407%
2026-01-02	61.8000	62.8600	61.555400	62.2100	+0.663%	633,886	-25.575%
2025-12-31	62.0900	62.8850	61.770000	61.8000	-0.723%	583,997	-25.081%
2025-12-30	62.8000	63.2400	62.060000	62.2500	-0.734%	656,559	-25.622%
2025-12-29	62.4500	62.7600	62.020000	62.7100	+0.240%	753,625	-26.168%
2025-12-26	62.9000	63.0196	62.420000	62.5600	-0.446%	527,931	-25.991%
2025-12-24	62.6000	63.1400	62.220000	62.8400	+0.159%	464,606	-26.321%
2025-12-23	63.5000	64.7900	62.470000	62.7400	+0.917%	1,733,732	-26.203%
2025-12-22	62.0300	62.4400	61.360000	62.1700	+1.287%	1,004,683	-25.527%
2025-12-19	61.4500	62.4200	60.705000	61.3800	+1.371%	2,192,883	-24.568%
2025-12-18	60.8000	61.2500	60.000000	60.5500	+0.581%	1,399,642	-23.534%
2025-12-17	61.1600	62.2100	60.110000	60.2000	-2.415%	1,665,370	-23.090%
2025-12-16	61.5400	62.0400	60.600000	61.6900	+0.130%	1,815,881	-24.947%
2025-12-15	63.6200	63.6700	60.920000	61.6100	-2.716%	2,873,842	-24.850%
2025-12-12	66.2100	66.2100	63.160000	63.3300	-3.885%	2,149,192	-26.891%
2025-12-11	66.8200	67.0000	64.650000	65.8900	-1.686%	1,701,500	-29.731%
2025-12-10	65.6600	67.3600	65.080000	67.0200	+2.855%	2,622,297	-30.916%
2025-12-09	62.8700	65.3600	62.685000	65.1600	+3.150%	3,302,564	-28.944%
2025-12-08	67.0000	67.1150	61.850000	63.1700	-5.221%	5,674,161	-26.706%
2025-12-05	67.0000	68.9900	62.330000	66.6500	-21.087%	11,658,758	-30.533%
2025-12-04	84.2100	86.7000	83.045300	84.4600	+1.882%	1,002,815	-45.181%
2025-12-03	83.7500	83.7500	81.550000	82.9000	+0.024%	791,567	-44.150%
2025-12-02	82.8300	84.1800	82.280000	82.8800	+0.230%	822,684	-44.136%
2025-12-01	84.1200	84.9900	82.610000	82.6900	-2.350%	798,156	-44.008%
2025-11-28	83.2800	85.0000	83.280000	84.6800	+0.654%	536,276	-45.324%
2025-11-26	84.0900	85.0000	83.815000	84.1300	-0.095%	697,379	-44.966%
2025-11-25	84.1600	84.8550	83.090000	84.2100	+1.385%	1,208,899	-45.018%
2025-11-24	81.5900	83.1900	80.445000	83.0600	+1.690%	712,647	-44.257%
2025-11-21	81.7900	82.7400	80.520000	81.6800	-0.390%	886,191	-43.315%
2025-11-20	84.7600	85.8700	81.630000	82.0000	-1.549%	1,050,595	-43.537%
2025-11-19	82.2100	84.6850	82.210000	83.2900	+0.811%	793,067	-44.411%
2025-11-18	81.4300	82.8275	80.545000	82.6200	+1.337%	591,990	-43.960%
2025-11-17	82.1400	82.6500	81.400000	81.5300	-1.331%	945,110	-43.211%
2025-11-14	83.7300	84.5174	82.180000	82.6300	-3.073%	1,163,847	-43.967%
2025-11-13	86.9000	87.0400	83.430000	85.2500	-1.388%	1,432,979	-45.689%
2025-11-12	86.7200	88.0000	84.950000	86.4500	-0.185%	1,005,097	-46.443%
2025-11-11	85.6900	86.9400	85.320000	86.6100	+0.862%	646,082	-46.542%
2025-11-10	87.5400	88.0000	84.450000	85.8700	-0.070%	1,186,853	-46.081%
2025-11-07	81.5500	86.3800	81.320000	85.9300	+4.691%	1,716,795	-46.119%
2025-11-06	81.9100	82.4200	79.670000	82.0800	-1.001%	1,188,344	-43.592%
2025-11-05	77.4500	85.4100	77.450000	82.9100	+4.211%	1,991,796	-44.156%
2025-11-04	79.1200	81.0782	78.060100	79.5600	-0.226%	1,043,262	-41.805%
2025-11-03	83.1400	83.1450	78.700000	79.7400	-4.089%	1,202,173	-41.936%
2025-10-31	82.7800	83.8500	82.320000	83.1400	+0.205%	768,870	-44.311%
2025-10-30	82.6200	83.8900	82.520000	82.9700	+0.278%	503,788	-44.197%
2025-10-29	83.3800	84.8900	82.390000	82.7400	-0.803%	508,400	-44.042%
2025-10-28	84.0000	84.2500	82.910000	83.4100	-0.620%	606,932	-44.491%
2025-10-27	84.4600	84.8800	83.290000	83.9300	-0.273%	775,259	-44.835%
2025-10-24	84.6200	85.3500	82.103200	84.1600	-0.190%	645,230	-44.986%
2025-10-23	82.6400	84.7200	82.640000	84.3200	+2.629%	532,094	-45.090%
2025-10-22	84.0400	84.9100	82.140000	82.1600	-3.193%	828,565	-43.647%
2025-10-21	85.0500	85.9600	84.345000	84.8700	-0.129%	649,195	-45.446%
2025-10-20	83.7000	85.5000	83.520000	84.9800	+2.707%	833,099	-45.517%
2025-10-17	82.3500	83.5550	81.870000	82.7400	-0.517%	739,237	-44.042%
2025-10-16	84.4500	84.9500	82.790000	83.1700	-1.118%	931,748	-44.331%
2025-10-15	86.3900	86.8113	83.560000	84.1100	-2.209%	786,712	-44.953%
2025-10-14	85.7700	86.9700	84.600000	86.0100	-0.405%	657,311	-46.169%
2025-10-13	86.0000	87.4300	85.570000	86.3600	+0.594%	682,285	-46.387%
2025-10-10	87.4100	87.9100	85.680000	85.8500	-1.785%	811,911	-46.069%
2025-10-09	89.2900	89.5000	86.970000	87.4100	-2.105%	672,800	-47.031%
2025-10-08	88.2500	89.3100	87.515000	89.2900	+1.732%	896,570	-48.146%
2025-10-07	88.6500	88.9800	86.670000	87.7700	-0.634%	689,719	-47.248%
2025-10-06	87.5000	89.2700	87.048900	88.3300	+0.972%	907,459	-47.583%
2025-10-03	87.3500	88.5300	86.765000	87.4800	+0.080%	802,593	-47.074%
2025-10-02	85.2400	87.7400	85.000000	87.4100	+2.546%	1,514,945	-47.031%
2025-10-01	82.5300	85.2900	82.190100	85.2400	+2.798%	1,609,804	-45.683%
2025-09-30	82.3400	83.3900	81.950000	82.9200	+1.283%	1,134,333	-44.163%
2025-09-29	81.9500	82.8950	81.670000	81.8700	+0.503%	792,725	-43.447%
2025-09-26	79.4500	81.7700	79.230000	81.4600	+2.208%	751,276	-43.162%
2025-09-25	80.4000	81.0000	79.070500	79.7000	-1.202%	1,113,603	-41.907%
2025-09-24	80.6400	81.5000	80.230000	80.6700	+0.674%	942,496	-42.606%
2025-09-23	81.9100	83.1300	80.100000	80.1300	-1.475%	962,623	-42.219%
2025-09-22	81.3800	81.5000	79.820000	81.3300	-0.696%	719,241	-43.071%
2025-09-19	81.7200	82.7300	80.688500	81.9000	+0.577%	2,796,696	-43.468%
2025-09-18	82.9000	83.4899	80.961300	81.4300	-1.750%	1,376,434	-43.141%
2025-09-17	76.7200	83.1700	76.270000	82.8800	+9.891%	2,923,985	-44.136%
2025-09-16	76.1200	76.5250	74.330000	75.4200	-0.998%	858,717	-38.610%
2025-09-15	76.5900	76.8888	75.575000	76.1800	-0.574%	794,384	-39.223%
2025-09-12	76.0200	76.9200	75.950000	76.6200	+0.683%	678,988	-39.572%
2025-09-11	74.8500	76.1650	74.772700	76.1000	+1.792%	910,652	-39.159%
2025-09-10	74.7900	75.3200	73.850000	74.7600	+0.349%	969,704	-38.068%
2025-09-09	74.9400	74.9400	73.500000	74.5000	-0.667%	879,849	-37.852%
2025-09-08	75.4200	75.5200	73.610000	75.0000	-0.859%	918,308	-38.267%
2025-09-05	74.4400	75.8750	74.030000	75.6500	+2.368%	1,110,456	-38.797%
2025-09-04	78.2300	78.2300	73.870000	73.9000	-6.075%	2,001,047	-37.348%
2025-09-03	80.6900	80.9743	78.655000	78.6800	-2.455%	1,121,448	-41.154%
2025-09-02	79.4700	80.8900	79.375000	80.6600	+0.699%	1,142,993	-42.599%
2025-08-29	80.1400	80.5700	78.900000	80.1000	+0.250%	848,583	-42.197%
2025-08-28	80.2800	80.4324	78.460000	79.9000	-0.548%	777,529	-42.053%
2025-08-27	79.7800	80.8100	79.780000	80.3400	+0.538%	731,106	-42.370%
2025-08-26	79.5000	80.4100	79.500000	79.9100	+0.263%	905,966	-42.060%
2025-08-25	79.8100	80.3200	79.396423	79.7000	-0.150%	718,606	-41.907%
2025-08-22	78.8000	81.0200	78.330000	79.8200	+1.513%	1,015,670	-41.994%
2025-08-21	77.5800	78.6700	77.370000	78.6300	+0.898%	426,911	-41.117%
2025-08-20	78.5100	78.7900	77.290000	77.9300	-0.928%	665,578	-40.588%
2025-08-19	79.3800	79.8600	78.300000	78.6600	-0.944%	709,046	-41.139%
2025-08-18	79.9400	80.3500	79.330000	79.4100	-0.176%	617,330	-41.695%
2025-08-15	79.4500	79.8550	78.150000	79.5500	-0.113%	1,175,767	-41.798%
2025-08-14	81.3200	82.2500	79.590000	79.6400	-2.700%	1,524,944	-41.863%
2025-08-13	79.8700	82.1400	79.740000	81.8500	+2.300%	1,220,019	-43.433%
2025-08-12	78.5800	80.2800	78.400000	80.0100	+1.989%	866,865	-42.132%
2025-08-11	78.5000	79.9100	78.070000	78.4500	+1.082%	1,081,996	-40.982%
2025-08-08	76.6700	78.2976	76.670000	77.6100	+0.963%	964,604	-40.343%
2025-08-07	78.2900	79.0000	75.430000	76.8700	+1.251%	1,376,082	-39.768%
2025-08-06	75.7000	77.5000	73.951400	75.9200	-1.403%	1,479,147	-39.015%
2025-08-05	74.4800	77.1700	74.230000	77.0000	+3.217%	1,694,670	-39.870%
2025-08-04	73.8300	74.6300	73.630000	74.6000	+1.194%	1,150,984	-37.936%
2025-08-01	73.6900	74.2000	72.340000	73.7200	-0.647%	845,488	-37.195%
2025-07-31	75.0700	75.5800	74.040000	74.2000	-1.119%	607,223	-37.601%
2025-07-30	75.5300	76.4750	74.440000	75.0400	-0.583%	736,809	-38.300%
2025-07-29	75.7200	75.9872	74.970000	75.4800	+0.306%	701,492	-38.659%
2025-07-28	76.2100	76.4094	74.430000	75.2500	-1.065%	782,348	-38.472%
2025-07-25	76.2450	76.3350	75.170000	76.0600	+0.675%	701,688	-39.127%
2025-07-24	75.8400	76.4700	75.275000	75.5500	-0.657%	668,799	-38.716%
2025-07-23	75.8300	76.9700	75.425000	76.0500	+1.400%	851,447	-39.119%
2025-07-22	75.0300	75.9800	73.500000	75.0000	+0.402%	1,068,629	-38.267%
2025-07-21	76.4200	76.5795	74.690000	74.7000	-1.981%	1,078,192	-38.019%
2025-07-18	77.1800	77.3650	75.610000	76.2100	-0.496%	853,692	-39.247%
2025-07-17	74.5700	77.2700	74.510000	76.5900	+2.902%	1,253,688	-39.548%
2025-07-16	73.5600	74.5000	73.000000	74.4300	+1.472%	898,594	-37.794%
2025-07-15	75.3600	75.3600	73.350000	73.3500	-2.030%	859,097	-36.878%
2025-07-14	74.4900	75.7200	74.010000	74.8700	+0.120%	1,087,810	-38.159%
2025-07-11	75.1600	75.5800	74.160000	74.7800	-0.651%	995,777	-38.085%
2025-07-10	75.4700	76.4300	74.590000	75.2700	-0.542%	1,158,612	-38.488%
2025-07-09	74.9100	75.7400	74.090000	75.6800	+1.055%	974,257	-38.821%
2025-07-08	75.8000	77.9800	74.830000	74.8900	+0.740%	1,917,815	-38.176%
2025-07-07	74.7000	75.0100	73.850000	74.3400	-0.628%	799,910	-37.719%
2025-07-03	74.4400	75.2000	74.335000	74.8100	+1.218%	771,364	-38.110%
2025-07-02	73.0000	73.9700	72.020000	73.9100	+1.567%	1,479,467	-37.356%
2025-07-01	71.6800	73.1700	71.530000	72.7700	+1.393%	1,142,072	-36.375%
2025-06-30	71.0000	72.0150	70.580000	71.7700	+1.700%	1,029,581	-35.488%
2025-06-27	71.0000	71.6750	70.130000	70.5700	-0.954%	1,703,754	-34.391%
2025-06-26	69.5900	72.3300	69.180000	71.2500	+3.999%	1,831,517	-35.018%
2025-06-25	68.6200	69.0532	67.759100	68.5100	+0.469%	1,403,765	-32.419%
2025-06-24	67.3100	68.2700	66.530000	68.1900	+2.742%	1,104,816	-32.101%
2025-06-23	66.9000	67.8690	66.060000	66.3700	-0.955%	747,187	-30.240%
2025-06-20	68.2200	68.2300	66.620000	67.0100	-1.456%	1,288,624	-30.906%
2025-06-18	68.2900	69.2100	67.310000	68.0000	-0.279%	1,097,028	-31.912%
2025-06-17	69.1100	70.1250	68.120000	68.1900	-1.474%	1,093,406	-32.101%
2025-06-16	70.0700	70.6457	68.480000	69.2100	-0.760%	1,563,235	-33.102%
2025-06-13	70.1500	71.1000	69.460000	69.7400	-0.909%	1,093,263	-33.611%
2025-06-12	69.2700	70.4650	68.860000	70.3800	+0.990%	773,177	-34.214%
2025-06-11	69.8100	70.0000	68.555000	69.6900	-0.086%	787,807	-33.563%
2025-06-10	69.9900	70.5900	69.204600	69.7500	+0.331%	917,448	-33.620%
2025-06-09	69.2800	70.2650	68.060000	69.5200	+0.652%	1,343,804	-33.400%
2025-06-06	68.5700	69.8700	68.415000	69.0700	+1.454%	1,317,424	-32.967%
2025-06-05	69.0700	69.0800	67.700000	68.0800	-1.003%	1,361,740	-31.992%
2025-06-04	67.9900	70.5600	67.760000	68.7700	+1.521%	2,353,209	-32.674%
2025-06-03	62.0000	68.1200	61.750000	67.7400	+6.997%	5,064,736	-31.650%
2025-06-02	64.3900	64.3900	62.720000	63.3100	-2.360%	1,469,661	-26.868%
2025-05-30	65.9500	66.0350	61.498700	64.8400	-1.668%	2,330,724	-28.593%
2025-05-29	65.7900	66.4300	65.245000	65.9400	+0.518%	1,266,326	-29.785%
2025-05-28	68.0200	68.6700	65.530000	65.6000	-3.416%	1,523,008	-29.421%
2025-05-27	66.6600	68.0050	66.270000	67.9200	+2.645%	1,197,082	-31.832%
2025-05-23	66.8200	67.3650	65.580000	66.1700	-2.562%	1,343,450	-30.029%
2025-05-22	66.9200	68.5300	66.780000	67.9100	+1.026%	902,648	-31.822%
2025-05-21	67.7300	68.0600	66.510100	67.2200	-1.538%	970,513	-31.122%
2025-05-20	68.2500	69.4600	67.990000	68.2700	-0.205%	922,041	-32.181%
2025-05-19	68.3000	69.0000	68.080100	68.4100	-0.855%	1,001,814	-32.320%
2025-05-16	68.0500	69.2600	67.740000	69.0000	+1.099%	1,325,149	-32.899%
2025-05-15	67.2100	68.5400	66.480000	68.2500	+2.003%	1,835,237	-32.161%
2025-05-14	65.6000	70.1100	65.000000	66.9100	+2.466%	4,271,219	-30.803%
2025-05-13	65.2700	65.7850	64.816100	65.3000	+0.323%	620,859	-29.096%
2025-05-12	65.2200	65.3200	63.910000	65.0900	+1.560%	857,708	-28.868%
2025-05-09	64.2100	64.2100	63.070000	64.0900	+0.078%	771,227	-27.758%
2025-05-08	63.4200	64.6200	63.270000	64.0400	+1.812%	1,026,939	-27.701%
2025-05-07	62.5700	63.2600	62.060000	62.9000	+0.303%	906,141	-26.391%
2025-05-06	60.5800	62.7850	60.090000	62.7100	+2.770%	1,619,789	-26.168%
2025-05-05	62.0250	62.3100	60.980000	61.0200	-2.850%	2,138,629	-24.123%
2025-05-02	65.4000	65.5800	62.470000	62.8100	-1.706%	2,335,860	-26.286%
2025-05-01	65.8700	66.3150	62.945000	63.9000	-4.427%	2,513,478	-27.543%
2025-04-30	69.0300	71.0950	64.910000	66.8600	-2.622%	3,242,216	-30.751%
2025-04-29	68.1000	69.1350	67.821700	68.6600	+0.498%	1,755,022	-32.566%
2025-04-28	67.6100	68.5700	67.115000	68.3200	+1.050%	1,750,653	-32.231%
2025-04-25	67.3800	68.0400	66.640000	67.6100	+0.416%	1,096,022	-31.519%
2025-04-24	65.6200	67.8200	65.370000	67.3300	+3.473%	1,619,727	-31.234%
2025-04-23	65.8300	66.5700	64.740000	65.0700	+1.545%	959,097	-28.846%
2025-04-22	63.7200	64.3400	62.950000	64.0800	+1.650%	949,461	-27.747%
2025-04-21	65.3800	65.3800	62.480000	63.0400	-3.194%	786,065	-26.555%
2025-04-17	64.2500	65.7000	64.210000	65.1200	+0.914%	1,255,618	-28.900%
2025-04-16	64.0200	65.3100	63.925000	64.5300	+0.702%	1,260,964	-28.250%
2025-04-15	64.6000	64.9000	63.160000	64.0800	-1.294%	1,143,674	-27.747%
2025-04-14	64.8200	65.1300	63.630000	64.9200	+0.480%	1,071,288	-28.681%
2025-04-11	63.0000	65.1300	61.900000	64.6100	+2.118%	1,125,304	-28.339%
2025-04-10	62.1300	63.9400	61.496500	63.2700	+0.190%	1,527,098	-26.822%
2025-04-09	58.4100	64.4900	57.504500	63.1500	+6.385%	2,581,863	-26.683%
2025-04-08	60.1700	61.4300	58.820000	59.3600	+0.815%	1,769,231	-22.001%
2025-04-07	57.1400	60.0400	56.270000	58.8800	0.000%	1,542,931	-21.365%
2025-04-04	59.7750	61.0100	57.900000	58.8800	-3.602%	1,601,634	-21.365%
2025-04-03	60.8000	62.5100	59.780000	61.0800	-3.125%	1,797,919	-24.198%
2025-04-02	58.6500	64.2300	58.650000	63.0500	+5.860%	2,805,250	-26.566%
2025-04-01	59.5000	59.9900	58.750000	59.5600	+0.591%	818,466	-22.263%
2025-03-31	58.5900	59.8500	57.870000	59.2100	-0.353%	851,080	-21.804%
2025-03-28	60.5500	60.5500	59.115000	59.4200	-1.866%	599,101	-22.080%
2025-03-27	61.3100	61.6700	60.300000	60.5500	-1.046%	666,163	-23.534%
2025-03-26	61.6200	62.0700	60.895000	61.1900	-0.601%	1,032,871	-24.334%
2025-03-25	61.6600	62.3050	61.075800	61.5600	+1.819%	1,028,037	-24.789%
2025-03-24	59.2600	60.6000	59.165000	60.4600	+2.388%	880,442	-23.420%
2025-03-21	58.5100	59.3900	57.570000	59.0500	+0.051%	1,182,323	-21.592%
2025-03-20	60.0300	60.7600	58.390000	59.0200	-3.007%	1,097,464	-21.552%

.dark-mode .qxM7qZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qxM7qZ{ color: #333333; background-color: white; border: 2px solid #333333; }PSNParsons Corporationstock NYSE

PSN
Parsons Corporation
stock NYSE