Parsons Corporation (PSN)
NYSE: PSN · Real-Time Price · USD
51.84
+0.34 (0.66%)
At close: Apr 28, 2026, 4:00 PM EDT
51.84
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
Parsons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.69 | 52.31 | 50.65 | 51.84 | 51.84 | 0.66% | 2,141,391 |
| Apr 27, 2026 | 53.44 | 54.33 | 51.45 | 51.50 | 51.50 | -3.65% | 1,176,958 |
| Apr 24, 2026 | 51.71 | 53.51 | 51.40 | 53.45 | 53.45 | 3.13% | 1,177,968 |
| Apr 23, 2026 | 53.55 | 54.21 | 50.91 | 51.83 | 51.83 | -3.43% | 1,490,341 |
| Apr 22, 2026 | 54.96 | 55.11 | 53.14 | 53.67 | 53.67 | -1.29% | 1,004,673 |
| Apr 21, 2026 | 55.01 | 55.79 | 54.08 | 54.37 | 54.37 | -1.00% | 866,957 |
| Apr 20, 2026 | 55.85 | 56.24 | 54.49 | 54.92 | 54.92 | -1.49% | 1,067,270 |
| Apr 17, 2026 | 56.30 | 57.35 | 54.90 | 55.75 | 55.75 | -0.48% | 1,418,379 |
| Apr 16, 2026 | 56.88 | 57.58 | 55.57 | 56.02 | 56.02 | -0.97% | 933,335 |
| Apr 15, 2026 | 55.92 | 57.09 | 55.82 | 56.57 | 56.57 | 1.02% | 827,242 |
| Apr 14, 2026 | 56.37 | 57.42 | 55.92 | 56.00 | 56.00 | -0.23% | 638,540 |
| Apr 13, 2026 | 54.80 | 57.11 | 54.60 | 56.13 | 56.13 | 0.21% | 909,355 |
| Apr 10, 2026 | 56.56 | 57.63 | 55.70 | 56.01 | 56.01 | -1.96% | 920,098 |
| Apr 9, 2026 | 57.65 | 57.65 | 56.23 | 57.13 | 57.13 | -1.50% | 868,893 |
| Apr 8, 2026 | 58.06 | 59.00 | 57.76 | 58.00 | 58.00 | 3.11% | 914,086 |
| Apr 7, 2026 | 56.03 | 56.47 | 55.47 | 56.25 | 56.25 | -0.23% | 721,725 |
| Apr 6, 2026 | 56.31 | 56.91 | 55.98 | 56.38 | 56.38 | 0.11% | 981,058 |
| Apr 2, 2026 | 54.39 | 57.38 | 54.39 | 56.32 | 56.32 | 2.23% | 1,018,935 |
| Apr 1, 2026 | 54.63 | 56.03 | 54.15 | 55.09 | 55.09 | 1.70% | 1,070,464 |
| Mar 31, 2026 | 52.70 | 54.49 | 52.07 | 54.17 | 54.17 | 3.75% | 1,590,755 |
| Mar 30, 2026 | 53.00 | 53.29 | 51.92 | 52.21 | 52.21 | -0.57% | 994,937 |
| Mar 27, 2026 | 53.00 | 53.72 | 52.39 | 52.51 | 52.51 | -2.07% | 992,778 |
| Mar 26, 2026 | 53.55 | 54.55 | 52.65 | 53.62 | 53.62 | -0.41% | 1,132,037 |
| Mar 25, 2026 | 50.84 | 54.08 | 50.16 | 53.84 | 53.84 | 6.76% | 1,420,815 |
| Mar 24, 2026 | 50.23 | 51.27 | 49.89 | 50.43 | 50.43 | -1.94% | 1,927,666 |
| Mar 23, 2026 | 50.52 | 53.30 | 50.50 | 51.43 | 51.43 | 2.78% | 2,020,529 |
| Mar 20, 2026 | 49.97 | 50.90 | 49.38 | 50.04 | 50.04 | -0.24% | 2,131,839 |
| Mar 19, 2026 | 50.50 | 51.24 | 49.71 | 50.16 | 50.16 | -1.86% | 1,878,686 |
| Mar 18, 2026 | 53.37 | 53.78 | 51.07 | 51.11 | 51.11 | -5.67% | 1,459,096 |
| Mar 17, 2026 | 53.00 | 54.30 | 52.95 | 54.18 | 54.18 | 3.00% | 1,561,632 |
| Mar 16, 2026 | 54.94 | 55.50 | 52.37 | 52.60 | 52.60 | -4.28% | 1,567,327 |
| Mar 13, 2026 | 56.98 | 57.41 | 54.64 | 54.95 | 54.95 | -3.27% | 1,462,865 |
| Mar 12, 2026 | 58.87 | 60.50 | 56.79 | 56.81 | 56.81 | -3.25% | 1,333,144 |
| Mar 11, 2026 | 59.15 | 59.81 | 58.40 | 58.72 | 58.72 | -1.03% | 1,846,342 |
| Mar 10, 2026 | 63.21 | 63.22 | 59.24 | 59.33 | 59.33 | -5.15% | 1,627,210 |
| Mar 9, 2026 | 64.86 | 65.11 | 61.80 | 62.55 | 62.55 | -4.05% | 1,884,316 |
| 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 |