NYSE : PSN
Parsons Corporation — Price history
Technology · Information Technology Services · United States
Last price 50.69 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.35B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Parsons Corporation (PSN) closed at 52.86 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 51.99 | 53.39 | 51.97 | 52.86 | 1,738,920 | +4.28% |
| 2026-10-30 | 48.94 | 51.295 | 48.94 | 50.69 | 1,714,985 | +2.76% |
| 2026-10-29 | 50.61 | 51.74 | 49.24 | 49.33 | 1,542,845 | -2.36% |
| 2026-10-28 | 48.98 | 50.77 | 47.26 | 50.52 | 1,961,475 | -0.41% |
| 2026-10-27 | 50.48 | 50.805 | 49.8 | 50.73 | 1,409,066 | +1.48% |
| 2026-10-26 | 49.04 | 50.26 | 48.814 | 49.99 | 1,166,969 | +1.94% |
| 2026-10-23 | 47.31 | 49.12 | 46.85 | 49.04 | 1,109,519 | +2.59% |
| 2026-10-22 | 45.08 | 47.93 | 45.08 | 47.8 | 1,005,960 | +5.29% |
| 2026-10-21 | 44.9 | 45.69 | 44.736 | 45.4 | 994,938 | +1.68% |
| 2026-10-20 | 44.42 | 44.74 | 43.67 | 44.65 | 823,456 | +1.06% |
| 2026-10-19 | 44.08 | 44.51 | 43.41 | 44.18 | 615,729 | +0.07% |
| 2026-10-16 | 42.81 | 45.185 | 42.76 | 44.15 | 1,101,754 | +0.11% |
| 2026-10-15 | 43.23 | 44.165 | 43.22 | 44.1 | 937,488 | +3.06% |
| 2026-10-14 | 43.36 | 44.03 | 42.56 | 42.79 | 917,287 | -2.26% |
| 2026-10-13 | 44.2 | 44.51 | 42.7 | 43.78 | 1,041,362 | -1.84% |
| 2026-10-12 | 45.3 | 45.56 | 44.388 | 44.6 | 953,490 | -1.06% |
| 2026-10-09 | 43.4 | 45.45 | 43.03 | 45.08 | 1,183,493 | +4.79% |
| 2026-10-08 | 41.6 | 43.05 | 40.92 | 43.02 | 1,249,965 | +2.38% |
| 2026-10-07 | 41.57 | 42.2 | 40.52 | 42.02 | 988,862 | -0.19% |
| 2026-10-06 | 42.4 | 42.63 | 41.71 | 42.1 | 1,119,364 | -0.02% |
| 2026-10-05 | 40.94 | 43.195 | 40.75 | 42.11 | 1,929,776 | +3.24% |
| 2026-10-02 | 41.14 | 41.66 | 40.07 | 40.79 | 2,157,811 | -0.54% |
| 2026-10-01 | 41.5 | 42.07 | 40.465 | 41.01 | 1,283,770 | +0.10% |
| 2026-09-30 | 41.69 | 41.938 | 40.765 | 40.97 | 1,398,461 | -1.40% |
| 2026-09-29 | 41.38 | 42.18 | 41.08 | 41.55 | 977,426 | -0.12% |
| 2026-09-28 | 42.5 | 42.64 | 41.02 | 41.6 | 1,247,474 | -3.41% |
| 2026-09-25 | 42.34 | 43.48 | 42.05 | 43.07 | 1,064,458 | +1.48% |
| 2026-09-24 | 44.4 | 44.4 | 42.37 | 42.44 | 783,331 | -3.15% |
| 2026-09-23 | 43.85 | 44.72 | 43.706 | 43.82 | 830,660 | -0.61% |
| 2026-09-22 | 46 | 46 | 43.77 | 44.09 | 964,867 | -2.74% |
| 2026-09-21 | 45.01 | 45.54 | 44.51 | 45.33 | 846,962 | +1.14% |
| 2026-09-18 | 46.23 | 46.73 | 44.8 | 44.82 | 2,916,584 | -2.92% |
| 2026-09-17 | 47.24 | 47.4 | 46.08 | 46.17 | 747,993 | -0.69% |
| 2026-09-16 | 46.48 | 47.085 | 45.9 | 46.49 | 1,006,369 | -0.34% |
| 2026-09-15 | 46.36 | 47.1 | 45.745 | 46.65 | 753,646 | -0.62% |
| 2026-09-14 | 46.44 | 47.55 | 46.39 | 46.94 | 1,015,886 | +2.60% |
| 2026-09-11 | 45.99 | 46.48 | 44.81 | 45.75 | 1,470,966 | -0.28% |
| 2026-09-10 | 45.9 | 46.57 | 45.53 | 45.88 | 1,576,749 | -0.89% |
| 2026-09-09 | 47.42 | 47.58 | 46.02 | 46.29 | 841,604 | -2.73% |
| 2026-09-08 | 47.3 | 48.38 | 47.01 | 47.59 | 1,232,978 | +0.02% |
| 2026-09-04 | 46 | 47.73 | 45.61 | 47.58 | 1,290,148 | +2.65% |
| 2026-09-03 | 46.16 | 46.985 | 45.15 | 46.35 | 1,198,180 | +2.16% |
| 2026-09-02 | 46.01 | 46.475 | 45.325 | 45.37 | 1,234,297 | -2.16% |
| 2026-09-01 | 48.2 | 48.75 | 46.09 | 46.37 | 1,166,541 | -4.67% |
| 2026-08-31 | 48.45 | 49.165 | 48.11 | 48.64 | 1,229,533 | -0.73% |
| 2026-08-28 | 49.5 | 49.75 | 48.32 | 49 | 964,970 | -0.57% |
| 2026-08-27 | 48.76 | 49.81 | 48.59 | 49.28 | 535,150 | +1.32% |
| 2026-08-26 | 48.4 | 49.55 | 48.4 | 48.64 | 830,876 | +1.25% |
| 2026-08-25 | 48.8 | 48.935 | 47.77 | 48.04 | 578,690 | -1.58% |
| 2026-08-24 | 49.12 | 49.894 | 48.24 | 48.81 | 1,208,970 | -0.49% |
| 2026-08-21 | 48.05 | 49.11 | 47.375 | 49.05 | 1,393,703 | +6.49% |
| 2026-08-20 | 46.72 | 47.175 | 45.185 | 46.06 | 891,326 | -2.25% |
| 2026-08-19 | 46.93 | 47.62 | 46.54 | 47.12 | 941,125 | +1.44% |
| 2026-08-18 | 45.94 | 46.7 | 45.71 | 46.45 | 745,757 | +1.51% |
| 2026-08-17 | 47.45 | 47.844 | 45.645 | 45.76 | 1,104,733 | -4.47% |
| 2026-08-14 | 47.83 | 48.07 | 46.88 | 47.9 | 660,254 | +0.65% |
| 2026-08-13 | 48.28 | 48.95 | 46.585 | 47.59 | 1,035,921 | -1.43% |
| 2026-08-12 | 47.45 | 48.31 | 46.93 | 48.28 | 948,551 | +0.06% |
| 2026-08-11 | 47.44 | 48.49 | 47.05 | 48.25 | 1,114,201 | +4.60% |
| 2026-08-10 | 47.26 | 47.37 | 45.92 | 46.13 | 1,190,430 | -2.99% |
| 2026-08-07 | 48.6 | 48.79 | 46.8 | 47.55 | 1,101,606 | -0.75% |
| 2026-08-06 | 47.79 | 49.32 | 47.27 | 47.91 | 1,691,950 | +0.27% |
| 2026-08-05 | 49.12 | 49.12 | 46.33 | 47.78 | 1,999,668 | -1.67% |
| 2026-08-04 | 48 | 49 | 47.425 | 48.59 | 2,021,425 | +2.06% |
| 2026-08-03 | 45 | 47.908 | 45 | 47.61 | 2,444,664 | +7.69% |
| 2026-07-31 | 42.83 | 45.47 | 42.346 | 44.21 | 2,775,456 | +2.41% |
| 2026-07-30 | 40.68 | 43.46 | 40.26 | 43.17 | 4,491,405 | +7.07% |
| 2026-07-29 | 46.99 | 47.99 | 36.26 | 40.32 | 12,046,101 | -35.00% |
| 2026-07-28 | 60.26 | 62.299 | 60 | 62.03 | 1,245,574 | +4.30% |
| 2026-07-27 | 59.99 | 60.24 | 58.8 | 59.47 | 835,262 | +1.26% |
| 2026-07-24 | 59.12 | 61.59 | 58.63 | 58.73 | 1,104,041 | +0.46% |
| 2026-07-23 | 57.45 | 60.06 | 57.45 | 58.46 | 1,418,959 | +1.53% |
| 2026-07-22 | 55.82 | 57.86 | 55.46 | 57.58 | 778,272 | +4.35% |
| 2026-07-21 | 54.64 | 55.91 | 54.6 | 55.18 | 517,683 | -0.54% |
| 2026-07-20 | 55.95 | 56.695 | 55.01 | 55.48 | 645,128 | -1.02% |
| 2026-07-17 | 57.63 | 58.345 | 55.51 | 56.05 | 1,250,942 | -3.16% |
| 2026-07-16 | 55.98 | 58 | 55.493 | 57.88 | 631,152 | +2.23% |
| 2026-07-15 | 54.48 | 57.185 | 54.48 | 56.62 | 940,636 | +4.79% |
| 2026-07-14 | 54.39 | 54.92 | 53.81 | 54.03 | 771,260 | -1.51% |
| 2026-07-13 | 55.06 | 56.935 | 54.48 | 54.86 | 681,197 | -1.37% |
| 2026-07-10 | 56.41 | 56.85 | 54.64 | 55.62 | 1,025,060 | -0.47% |
| 2026-07-09 | 55.29 | 56.14 | 54.82 | 55.88 | 700,820 | -1.32% |
| 2026-07-08 | 55.83 | 56.92 | 55.7 | 56.63 | 1,043,434 | +0.27% |
| 2026-07-07 | 58.09 | 58.759 | 56.46 | 56.48 | 952,344 | -1.69% |
| 2026-07-06 | 55.75 | 57.75 | 55.283 | 57.45 | 1,186,620 | +2.06% |
| 2026-07-02 | 54.3 | 56.32 | 53.955 | 56.29 | 1,115,407 | +5.89% |
| 2026-07-01 | 53.23 | 54.39 | 52.96 | 53.16 | 985,584 | +1.47% |
| 2026-06-30 | 51.07 | 52.62 | 50.75 | 52.39 | 899,031 | +2.08% |
| 2026-06-29 | 50.24 | 51.97 | 50.19 | 51.32 | 963,441 | +0.75% |
| 2026-06-26 | 46.92 | 51 | 46.92 | 50.94 | 2,591,046 | +8.27% |
| 2026-06-25 | 49.33 | 49.4 | 46.88 | 47.05 | 1,486,597 | -3.67% |
| 2026-06-24 | 49.05 | 49.92 | 48.2 | 48.84 | 1,150,145 | -0.81% |
| 2026-06-23 | 49.37 | 50.26 | 48.99 | 49.24 | 1,269,600 | +1.21% |
| 2026-06-22 | 51.45 | 52.23 | 48.13 | 48.65 | 1,633,680 | -6.82% |
| 2026-06-18 | 54.46 | 54.99 | 51.72 | 52.21 | 1,518,144 | -4.76% |
| 2026-06-17 | 55.29 | 57.44 | 54.723 | 54.82 | 790,655 | -1.51% |
| 2026-06-16 | 55.59 | 56.59 | 54.87 | 55.66 | 639,989 | +0.31% |
| 2026-06-15 | 57.28 | 58 | 55.425 | 55.49 | 815,518 | -2.13% |
| 2026-06-12 | 57.32 | 58.33 | 56.28 | 56.7 | 807,337 | -1.01% |
| 2026-06-11 | 56.19 | 58.02 | 55.78 | 57.28 | 741,528 | +1.43% |
| 2026-06-10 | 58.01 | 58.67 | 56.42 | 56.47 | 803,782 | -3.49% |
| 2026-06-09 | 58.35 | 59.04 | 56.684 | 58.51 | 803,048 | +1.18% |
| 2026-06-08 | 58.5 | 59.78 | 57.83 | 57.83 | 617,596 | -1.52% |
| 2026-06-05 | 61.06 | 61.92 | 58.49 | 58.72 | 783,856 | -3.17% |
| 2026-06-04 | 60.99 | 62.105 | 60.33 | 60.64 | 1,208,888 | +1.15% |
| 2026-06-03 | 60 | 60.3 | 58.829 | 59.95 | 1,043,387 | -1.46% |
| 2026-06-02 | 59.73 | 60.962 | 59.03 | 60.84 | 1,280,910 | +0.30% |
| 2026-06-01 | 59.17 | 61.9 | 59.17 | 60.66 | 1,631,592 | +2.64% |
| 2026-05-29 | 58.52 | 59.73 | 57.569 | 59.1 | 2,063,879 | +0.46% |
| 2026-05-28 | 56.52 | 60.715 | 56.19 | 58.83 | 2,176,259 | +3.50% |
| 2026-05-27 | 56.18 | 57.41 | 55.51 | 56.84 | 1,540,148 | +0.89% |
| 2026-05-26 | 53.03 | 56.87 | 52.688 | 56.34 | 1,554,632 | +4.90% |
| 2026-05-22 | 52.23 | 53.82 | 51.6 | 53.71 | 966,246 | +3.67% |
| 2026-05-21 | 50.82 | 52.06 | 49.9 | 51.81 | 556,177 | +0.31% |
| 2026-05-20 | 50.24 | 51.955 | 49.645 | 51.65 | 742,822 | +1.37% |
| 2026-05-19 | 51.6 | 52.425 | 50.705 | 50.95 | 1,309,206 | -1.03% |
| 2026-05-18 | 50 | 51.57 | 49.36 | 51.48 | 1,644,665 | +2.18% |
| 2026-05-15 | 51.54 | 51.54 | 50 | 50.38 | 987,743 | -1.51% |
| 2026-05-14 | 51.1 | 51.47 | 50.44 | 51.15 | 1,321,999 | +1.61% |
| 2026-05-13 | 52.76 | 52.76 | 48.76 | 50.34 | 1,439,297 | -4.48% |