Parsons Corporation (PSN)
NYSE: PSN · Real-Time Price · USD
65.19
-0.26 (-0.40%)
At close: Mar 6, 2026, 4:00 PM EST
64.67
-0.52 (-0.80%)
After-hours: Mar 6, 2026, 7:25 PM EST
Parsons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.67 | 65.61 | 63.97 | 65.19 | 65.19 | -0.40% | 382,463 |
| Mar 5, 2026 | 65.59 | 66.45 | 64.59 | 65.45 | 65.45 | -0.88% | 896,249 |
| Mar 4, 2026 | 66.62 | 66.94 | 65.35 | 66.03 | 66.03 | -0.95% | 544,991 |
| Mar 3, 2026 | 66.71 | 67.43 | 65.51 | 66.66 | 66.66 | -1.77% | 861,092 |
| Mar 2, 2026 | 66.22 | 67.93 | 65.52 | 67.86 | 67.86 | 2.82% | 1,192,982 |
| Feb 27, 2026 | 65.68 | 66.25 | 64.77 | 66.00 | 66.00 | -0.47% | 1,016,261 |
| Feb 26, 2026 | 65.54 | 66.51 | 64.57 | 66.31 | 66.31 | 1.73% | 1,101,186 |
| Feb 25, 2026 | 65.39 | 65.65 | 63.81 | 65.18 | 65.18 | 0.76% | 1,834,194 |
| Feb 24, 2026 | 64.48 | 65.41 | 64.36 | 64.69 | 64.69 | 0.62% | 1,057,205 |
| Feb 23, 2026 | 64.79 | 65.39 | 63.90 | 64.29 | 64.29 | -1.89% | 1,081,304 |
| Feb 20, 2026 | 65.80 | 67.00 | 65.17 | 65.53 | 65.53 | -0.61% | 1,147,591 |
| Feb 19, 2026 | 63.45 | 66.03 | 63.45 | 65.93 | 65.93 | 3.47% | 1,395,244 |
| Feb 18, 2026 | 61.96 | 64.24 | 61.66 | 63.72 | 63.72 | 3.76% | 1,441,444 |
| Feb 17, 2026 | 64.02 | 64.06 | 61.33 | 61.41 | 61.41 | -3.11% | 1,265,345 |
| Feb 13, 2026 | 63.38 | 64.72 | 62.49 | 63.38 | 63.38 | 1.13% | 1,493,819 |
| Feb 12, 2026 | 60.27 | 63.11 | 59.88 | 62.67 | 62.67 | 4.02% | 2,634,392 |
| Feb 11, 2026 | 60.78 | 65.00 | 59.13 | 60.25 | 60.25 | -14.19% | 4,679,285 |
| Feb 10, 2026 | 69.87 | 70.61 | 69.18 | 70.21 | 70.21 | 1.05% | 1,317,064 |
| Feb 9, 2026 | 69.57 | 70.27 | 69.22 | 69.48 | 69.48 | 0.06% | 654,538 |
| Feb 6, 2026 | 68.15 | 69.99 | 67.77 | 69.44 | 69.44 | 2.84% | 818,092 |
| Feb 5, 2026 | 68.93 | 69.57 | 67.11 | 67.52 | 67.52 | -1.45% | 775,780 |
| Feb 4, 2026 | 68.35 | 68.91 | 67.56 | 68.51 | 68.51 | 0.25% | 673,980 |
| Feb 3, 2026 | 69.06 | 69.48 | 67.20 | 68.34 | 68.34 | - | 1,052,246 |
| Feb 2, 2026 | 69.49 | 69.98 | 67.98 | 68.34 | 68.34 | -2.46% | 1,045,496 |
| Jan 30, 2026 | 70.42 | 71.75 | 69.24 | 70.06 | 70.06 | -1.18% | 823,210 |
| Jan 29, 2026 | 71.86 | 72.73 | 70.00 | 70.90 | 70.90 | -1.13% | 1,078,703 |
| Jan 28, 2026 | 71.12 | 72.00 | 70.79 | 71.71 | 71.71 | 0.42% | 1,002,650 |
| Jan 27, 2026 | 70.45 | 71.51 | 70.01 | 71.41 | 71.41 | 1.26% | 992,163 |
| Jan 26, 2026 | 73.26 | 73.26 | 69.19 | 70.52 | 70.52 | -3.04% | 1,391,729 |
| Jan 23, 2026 | 73.83 | 74.63 | 72.00 | 72.73 | 72.73 | 0.51% | 569,393 |
| Jan 22, 2026 | 72.99 | 73.83 | 71.45 | 72.36 | 72.36 | -0.47% | 725,037 |
| Jan 21, 2026 | 71.71 | 73.62 | 71.24 | 72.70 | 72.70 | 2.05% | 821,027 |
| Jan 20, 2026 | 71.85 | 72.70 | 70.74 | 71.24 | 71.24 | -1.70% | 1,495,297 |
| Jan 16, 2026 | 71.62 | 72.81 | 71.08 | 72.47 | 72.47 | 0.35% | 658,328 |
| Jan 15, 2026 | 70.23 | 72.38 | 70.02 | 72.22 | 72.22 | 2.63% | 733,619 |
| Jan 14, 2026 | 69.69 | 70.84 | 68.91 | 70.37 | 70.37 | 1.72% | 984,779 |
| Jan 13, 2026 | 69.66 | 69.99 | 69.00 | 69.18 | 69.18 | 0.07% | 1,175,165 |
| Jan 12, 2026 | 70.02 | 70.98 | 68.85 | 69.13 | 69.13 | -1.14% | 1,001,397 |
| Jan 9, 2026 | 68.54 | 70.03 | 68.15 | 69.93 | 69.93 | 2.58% | 1,103,576 |
| Jan 8, 2026 | 66.34 | 68.84 | 66.27 | 68.17 | 68.17 | 3.68% | 2,175,599 |
| Jan 7, 2026 | 65.96 | 66.26 | 65.01 | 65.75 | 65.75 | -0.21% | 1,097,835 |
| Jan 6, 2026 | 66.28 | 67.11 | 65.06 | 65.89 | 65.89 | -0.96% | 1,837,938 |
| Jan 5, 2026 | 63.41 | 66.99 | 62.81 | 66.53 | 66.53 | 6.94% | 2,051,670 |
| Jan 2, 2026 | 61.80 | 62.86 | 61.56 | 62.21 | 62.21 | 0.66% | 625,701 |
| Dec 31, 2025 | 62.09 | 62.89 | 61.77 | 61.80 | 61.80 | -0.72% | 546,017 |
| Dec 30, 2025 | 62.80 | 63.24 | 62.06 | 62.25 | 62.25 | -0.73% | 629,423 |
| Dec 29, 2025 | 62.45 | 62.76 | 62.02 | 62.71 | 62.71 | 0.24% | 742,183 |
| Dec 26, 2025 | 62.90 | 63.02 | 62.42 | 62.56 | 62.56 | -0.45% | 510,298 |
| Dec 24, 2025 | 62.60 | 63.14 | 62.22 | 62.84 | 62.84 | 0.16% | 434,826 |
| Dec 23, 2025 | 63.50 | 64.79 | 62.47 | 62.74 | 62.74 | 0.92% | 1,639,963 |
| Dec 22, 2025 | 62.03 | 62.44 | 61.36 | 62.17 | 62.17 | 1.29% | 941,152 |
| Dec 19, 2025 | 61.45 | 62.42 | 60.71 | 61.38 | 61.38 | 1.37% | 2,161,019 |
| Dec 18, 2025 | 60.80 | 61.25 | 60.00 | 60.55 | 60.55 | 0.58% | 1,399,612 |
| Dec 17, 2025 | 61.16 | 62.21 | 60.11 | 60.20 | 60.20 | -2.42% | 1,665,370 |
| Dec 16, 2025 | 61.54 | 62.04 | 60.60 | 61.69 | 61.69 | 0.13% | 1,815,881 |
| Dec 15, 2025 | 63.62 | 63.67 | 60.92 | 61.61 | 61.61 | -2.72% | 2,873,842 |
| Dec 12, 2025 | 66.21 | 66.21 | 63.16 | 63.33 | 63.33 | -3.89% | 2,149,192 |
| Dec 11, 2025 | 66.82 | 67.00 | 64.65 | 65.89 | 65.89 | -1.69% | 1,701,500 |
| Dec 10, 2025 | 65.66 | 67.36 | 65.08 | 67.02 | 67.02 | 2.85% | 2,622,297 |
| Dec 9, 2025 | 62.87 | 65.36 | 62.69 | 65.16 | 65.16 | 3.15% | 3,302,564 |
| Dec 8, 2025 | 67.00 | 67.12 | 61.85 | 63.17 | 63.17 | -5.22% | 5,674,161 |
| Dec 5, 2025 | 67.00 | 68.99 | 62.33 | 66.65 | 66.65 | -21.09% | 11,658,858 |
| Dec 4, 2025 | 84.21 | 86.70 | 83.05 | 84.46 | 84.46 | 1.88% | 1,002,815 |
| Dec 3, 2025 | 83.75 | 83.75 | 81.55 | 82.90 | 82.90 | 0.02% | 791,567 |
| Dec 2, 2025 | 82.83 | 84.18 | 82.28 | 82.88 | 82.88 | 0.23% | 822,684 |
| Dec 1, 2025 | 84.12 | 84.99 | 82.61 | 82.69 | 82.69 | -2.35% | 798,156 |
| Nov 28, 2025 | 83.28 | 85.00 | 83.28 | 84.68 | 84.68 | 0.65% | 536,276 |
| Nov 26, 2025 | 84.09 | 85.00 | 83.82 | 84.13 | 84.13 | -0.10% | 697,379 |
| Nov 25, 2025 | 84.16 | 84.86 | 83.09 | 84.21 | 84.21 | 1.38% | 1,208,899 |
| Nov 24, 2025 | 81.59 | 83.19 | 80.45 | 83.06 | 83.06 | 1.69% | 712,647 |
| Nov 21, 2025 | 81.79 | 82.74 | 80.52 | 81.68 | 81.68 | -0.39% | 886,191 |
| Nov 20, 2025 | 84.76 | 85.87 | 81.63 | 82.00 | 82.00 | -1.55% | 1,050,595 |
| Nov 19, 2025 | 82.21 | 84.69 | 82.21 | 83.29 | 83.29 | 0.81% | 793,067 |
| Nov 18, 2025 | 81.43 | 82.83 | 80.55 | 82.62 | 82.62 | 1.34% | 591,990 |
| Nov 17, 2025 | 82.14 | 82.65 | 81.40 | 81.53 | 81.53 | -1.33% | 945,110 |
| Nov 14, 2025 | 83.73 | 84.52 | 82.18 | 82.63 | 82.63 | -3.07% | 1,163,847 |
| Nov 13, 2025 | 86.90 | 87.04 | 83.43 | 85.25 | 85.25 | -1.39% | 1,432,979 |
| Nov 12, 2025 | 86.72 | 88.00 | 84.95 | 86.45 | 86.45 | -0.18% | 1,005,097 |
| Nov 11, 2025 | 85.69 | 86.94 | 85.32 | 86.61 | 86.61 | 0.86% | 646,082 |
| Nov 10, 2025 | 87.54 | 88.00 | 84.45 | 85.87 | 85.87 | -0.07% | 1,186,853 |
| Nov 7, 2025 | 81.55 | 86.38 | 81.32 | 85.93 | 85.93 | 4.69% | 1,716,795 |
| Nov 6, 2025 | 81.91 | 82.42 | 79.67 | 82.08 | 82.08 | -1.00% | 1,188,344 |
| Nov 5, 2025 | 77.45 | 85.41 | 77.45 | 82.91 | 82.91 | 4.21% | 1,991,796 |
| Nov 4, 2025 | 79.12 | 81.08 | 78.06 | 79.56 | 79.56 | -0.23% | 1,043,262 |
| Nov 3, 2025 | 83.14 | 83.15 | 78.70 | 79.74 | 79.74 | -4.09% | 1,202,173 |
| Oct 31, 2025 | 82.78 | 83.85 | 82.32 | 83.14 | 83.14 | 0.20% | 768,870 |
| Oct 30, 2025 | 82.62 | 83.89 | 82.52 | 82.97 | 82.97 | 0.28% | 503,788 |
| Oct 29, 2025 | 83.38 | 84.89 | 82.39 | 82.74 | 82.74 | -0.80% | 508,400 |
| Oct 28, 2025 | 84.00 | 84.25 | 82.91 | 83.41 | 83.41 | -0.62% | 606,932 |
| Oct 27, 2025 | 84.46 | 84.88 | 83.29 | 83.93 | 83.93 | -0.27% | 775,259 |
| Oct 24, 2025 | 84.62 | 85.35 | 82.10 | 84.16 | 84.16 | -0.19% | 645,230 |
| Oct 23, 2025 | 82.64 | 84.72 | 82.64 | 84.32 | 84.32 | 2.63% | 532,094 |
| Oct 22, 2025 | 84.04 | 84.91 | 82.14 | 82.16 | 82.16 | -3.19% | 828,565 |
| Oct 21, 2025 | 85.05 | 85.96 | 84.35 | 84.87 | 84.87 | -0.13% | 649,195 |
| Oct 20, 2025 | 83.70 | 85.50 | 83.52 | 84.98 | 84.98 | 2.71% | 833,099 |
| Oct 17, 2025 | 82.35 | 83.56 | 81.87 | 82.74 | 82.74 | -0.52% | 739,237 |
| Oct 16, 2025 | 84.45 | 84.95 | 82.79 | 83.17 | 83.17 | -1.12% | 931,748 |
| Oct 15, 2025 | 86.39 | 86.81 | 83.56 | 84.11 | 84.11 | -2.21% | 786,712 |
| Oct 14, 2025 | 85.77 | 86.97 | 84.60 | 86.01 | 86.01 | -0.41% | 657,311 |
| Oct 13, 2025 | 86.00 | 87.43 | 85.57 | 86.36 | 86.36 | 0.59% | 682,285 |