Parsons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.92	51.00	46.92	50.94	50.94	8.27%	2,591,046
Jun 25, 2026	49.33	49.40	46.88	47.05	47.05	-3.67%	1,486,597
Jun 24, 2026	49.05	49.92	48.20	48.84	48.84	-0.81%	1,150,145
Jun 23, 2026	49.37	50.26	48.99	49.24	49.24	1.21%	1,269,600
Jun 22, 2026	51.45	52.23	48.13	48.65	48.65	-6.82%	1,633,680
Jun 18, 2026	54.46	54.99	51.72	52.21	52.21	-4.76%	1,518,144
Jun 17, 2026	55.29	57.44	54.72	54.82	54.82	-1.51%	790,655
Jun 16, 2026	55.59	56.59	54.87	55.66	55.66	0.31%	639,989
Jun 15, 2026	57.28	58.00	55.43	55.49	55.49	-2.13%	815,518
Jun 12, 2026	57.32	58.33	56.28	56.70	56.70	-1.01%	807,337
Jun 11, 2026	56.19	58.02	55.78	57.28	57.28	1.43%	741,528
Jun 10, 2026	58.01	58.67	56.42	56.47	56.47	-3.49%	803,782
Jun 9, 2026	58.35	59.04	56.68	58.51	58.51	1.18%	803,048
Jun 8, 2026	58.50	59.78	57.83	57.83	57.83	-1.52%	617,596
Jun 5, 2026	61.06	61.92	58.49	58.72	58.72	-3.17%	783,856
Jun 4, 2026	60.99	62.11	60.33	60.64	60.64	1.15%	1,208,888
Jun 3, 2026	60.00	60.30	58.83	59.95	59.95	-1.46%	1,043,387
Jun 2, 2026	59.73	60.96	59.03	60.84	60.84	0.30%	1,280,910
Jun 1, 2026	59.17	61.90	59.17	60.66	60.66	2.64%	1,631,592
May 29, 2026	58.52	59.73	57.57	59.10	59.10	0.46%	2,063,879
May 28, 2026	56.52	60.72	56.19	58.83	58.83	3.50%	2,176,259
May 27, 2026	56.18	57.41	55.51	56.84	56.84	0.89%	1,540,148
May 26, 2026	53.03	56.87	52.69	56.34	56.34	4.90%	1,554,632
May 22, 2026	52.23	53.82	51.60	53.71	53.71	3.67%	966,246
May 21, 2026	50.82	52.06	49.90	51.81	51.81	0.31%	556,177
May 20, 2026	50.24	51.96	49.65	51.65	51.65	1.37%	742,822
May 19, 2026	51.60	52.43	50.71	50.95	50.95	-1.03%	1,309,206
May 18, 2026	50.00	51.57	49.36	51.48	51.48	2.18%	1,644,665
May 15, 2026	51.54	51.54	50.00	50.38	50.38	-1.51%	987,743
May 14, 2026	51.10	51.47	50.44	51.15	51.15	1.61%	1,321,999
May 13, 2026	52.76	52.76	48.76	50.34	50.34	-4.48%	1,439,297
May 12, 2026	50.20	52.95	50.06	52.70	52.70	8.12%	1,536,860
May 11, 2026	49.14	49.78	48.23	48.74	48.74	-0.89%	1,117,647
May 8, 2026	51.25	51.76	48.80	49.18	49.18	-3.98%	1,134,366
May 7, 2026	52.00	52.60	51.03	51.22	51.22	-0.89%	1,532,891
May 6, 2026	50.30	51.86	49.53	51.68	51.68	3.78%	1,380,750
May 5, 2026	50.55	50.82	49.28	49.80	49.80	-0.44%	992,460
May 4, 2026	50.77	52.25	49.81	50.02	50.02	-1.67%	1,295,706
May 1, 2026	51.17	51.53	49.71	50.87	50.87	0.91%	1,676,157
Apr 30, 2026	50.46	50.99	49.84	50.41	50.41	0.22%	2,004,448
Apr 29, 2026	52.80	54.43	49.40	50.30	50.30	-2.97%	2,618,943
Apr 28, 2026	51.69	52.31	50.65	51.84	51.84	0.66%	2,142,056
Apr 27, 2026	53.44	54.33	51.45	51.50	51.50	-3.65%	1,182,902
Apr 24, 2026	51.71	53.51	51.40	53.45	53.45	3.13%	1,250,136
Apr 23, 2026	53.55	54.21	50.91	51.83	51.83	-3.43%	1,494,034
Apr 22, 2026	54.96	55.11	53.14	53.67	53.67	-1.29%	1,006,010
Apr 21, 2026	55.01	55.79	54.08	54.37	54.37	-1.00%	866,993
Apr 20, 2026	55.85	56.24	54.49	54.92	54.92	-1.49%	1,069,769
Apr 17, 2026	56.30	57.35	54.90	55.75	55.75	-0.48%	1,419,355
Apr 16, 2026	56.88	57.58	55.57	56.02	56.02	-0.97%	933,628
Apr 15, 2026	55.92	57.09	55.82	56.57	56.57	1.02%	827,341
Apr 14, 2026	56.37	57.42	55.92	56.00	56.00	-0.23%	645,624
Apr 13, 2026	54.80	57.11	54.60	56.13	56.13	0.21%	909,585
Apr 10, 2026	56.56	57.63	55.70	56.01	56.01	-1.96%	920,175
Apr 9, 2026	57.65	57.65	56.23	57.13	57.13	-1.50%	891,326
Apr 8, 2026	58.06	59.00	57.76	58.00	58.00	3.11%	917,574
Apr 7, 2026	56.03	56.47	55.47	56.25	56.25	-0.23%	723,585
Apr 6, 2026	56.31	56.91	55.98	56.38	56.38	0.11%	981,211
Apr 2, 2026	54.39	57.38	54.39	56.32	56.32	2.23%	1,019,154
Apr 1, 2026	54.63	56.03	54.15	55.09	55.09	1.70%	1,070,756
Mar 31, 2026	52.70	54.49	52.07	54.17	54.17	3.75%	1,590,769
Mar 30, 2026	53.00	53.29	51.92	52.21	52.21	-0.57%	1,013,711
Mar 27, 2026	53.00	53.72	52.39	52.51	52.51	-2.07%	993,013
Mar 26, 2026	53.55	54.55	52.65	53.62	53.62	-0.41%	1,132,413
Mar 25, 2026	50.84	54.08	50.16	53.84	53.84	6.76%	1,421,894
Mar 24, 2026	50.23	51.27	49.89	50.43	50.43	-1.94%	1,927,759
Mar 23, 2026	50.52	53.30	50.50	51.43	51.43	2.78%	2,020,538
Mar 20, 2026	49.97	50.90	49.38	50.04	50.04	-0.24%	2,144,127
Mar 19, 2026	50.50	51.24	49.71	50.16	50.16	-1.86%	1,890,192
Mar 18, 2026	53.37	53.78	51.07	51.11	51.11	-5.67%	1,461,913
Mar 17, 2026	53.00	54.30	52.95	54.18	54.18	3.00%	1,563,057
Mar 16, 2026	54.94	55.50	52.37	52.60	52.60	-4.28%	1,569,245
Mar 13, 2026	56.98	57.41	54.64	54.95	54.95	-3.27%	1,463,144
Mar 12, 2026	58.87	60.50	56.79	56.81	56.81	-3.25%	1,333,367
Mar 11, 2026	59.15	59.81	58.40	58.72	58.72	-1.03%	1,859,917
Mar 10, 2026	63.21	63.22	59.24	59.33	59.33	-5.15%	1,627,243
Mar 9, 2026	64.86	65.11	61.80	62.55	62.55	-4.05%	1,884,500
Mar 6, 2026	64.67	65.61	63.97	65.19	65.19	-0.40%	382,779
Mar 5, 2026	65.59	66.45	64.59	65.45	65.45	-0.88%	896,274
Mar 4, 2026	66.62	66.94	65.35	66.03	66.03	-0.95%	545,059
Mar 3, 2026	66.71	67.43	65.51	66.66	66.66	-1.77%	861,167
Mar 2, 2026	66.22	67.93	65.52	67.86	67.86	2.82%	1,192,985
Feb 27, 2026	65.68	66.25	64.77	66.00	66.00	-0.47%	1,042,189
Feb 26, 2026	65.54	66.51	64.57	66.31	66.31	1.73%	1,101,201
Feb 25, 2026	65.39	65.65	63.81	65.18	65.18	0.76%	1,834,333
Feb 24, 2026	64.48	65.41	64.36	64.69	64.69	0.62%	1,292,973
Feb 23, 2026	64.79	65.39	63.90	64.29	64.29	-1.89%	1,081,414
Feb 20, 2026	65.80	67.00	65.17	65.53	65.53	-0.61%	1,147,715
Feb 19, 2026	63.45	66.03	63.45	65.93	65.93	3.47%	1,395,914
Feb 18, 2026	61.96	64.24	61.66	63.72	63.72	3.76%	1,441,645
Feb 17, 2026	64.02	64.06	61.33	61.41	61.41	-3.11%	1,265,559
Feb 13, 2026	63.38	64.72	62.49	63.38	63.38	1.13%	1,493,821
Feb 12, 2026	60.27	63.11	59.88	62.67	62.67	4.02%	2,638,265
Feb 11, 2026	60.78	65.00	59.13	60.25	60.25	-14.19%	4,725,899
Feb 10, 2026	69.87	70.61	69.18	70.21	70.21	1.05%	1,318,474
Feb 9, 2026	69.57	70.27	69.22	69.48	69.48	0.06%	654,647
Feb 6, 2026	68.15	69.99	67.77	69.44	69.44	2.84%	818,834
Feb 5, 2026	68.93	69.57	67.11	67.52	67.52	-1.45%	776,849
Feb 4, 2026	68.35	68.91	67.56	68.51	68.51	0.25%	674,077
Feb 3, 2026	69.06	69.48	67.20	68.34	68.34	-	1,053,412