Parsons CorporationPSNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $69.49 | $69.98 | $67.98 | $68.34 | 1.03M |
| 1/30/2026 | $70.42 | $71.75 | $69.24 | $70.06 | 824,844 |
| 1/29/2026 | $71.86 | $72.73 | $70.00 | $70.90 | 1.08M |
| 1/28/2026 | $71.12 | $72.00 | $70.79 | $71.71 | 1.00M |
| 1/27/2026 | $70.45 | $71.51 | $70.01 | $71.41 | 992,200 |
| 1/26/2026 | $73.26 | $73.26 | $69.19 | $70.52 | 1.39M |
| 1/23/2026 | $73.83 | $74.63 | $72.00 | $72.73 | 570,257 |
| 1/22/2026 | $72.99 | $73.83 | $71.45 | $72.36 | 725,131 |
| 1/21/2026 | $71.71 | $73.62 | $71.24 | $72.70 | 821,236 |
| 1/20/2026 | $71.85 | $72.70 | $70.74 | $71.24 | 1.50M |
| 1/16/2026 | $71.62 | $72.81 | $71.08 | $72.47 | 678,500 |
| 1/15/2026 | $70.23 | $72.38 | $70.02 | $72.22 | 733,911 |
| 1/14/2026 | $69.69 | $70.84 | $68.91 | $70.37 | 984,851 |
| 1/13/2026 | $69.66 | $69.99 | $69.00 | $69.18 | 1.18M |
| 1/12/2026 | $70.02 | $70.98 | $68.85 | $69.13 | 1.00M |
| 1/9/2026 | $68.54 | $70.03 | $68.15 | $69.93 | 1.10M |
| 1/8/2026 | $66.34 | $68.84 | $66.27 | $68.17 | 2.19M |
| 1/7/2026 | $65.96 | $66.26 | $65.01 | $65.75 | 1.10M |
| 1/6/2026 | $66.28 | $67.11 | $65.06 | $65.89 | 1.92M |
| 1/5/2026 | $63.41 | $66.99 | $62.81 | $66.53 | 2.34M |
| 1/2/2026 | $61.80 | $62.86 | $61.56 | $62.21 | 633,893 |
| 12/31/2025 | $62.09 | $62.89 | $61.77 | $61.80 | 584,000 |
| 12/30/2025 | $62.80 | $63.24 | $62.06 | $62.25 | 656,600 |
| 12/29/2025 | $62.45 | $62.76 | $62.02 | $62.71 | 753,625 |
| 12/26/2025 | $62.90 | $63.02 | $62.42 | $62.56 | 527,931 |
| 12/24/2025 | $62.60 | $63.14 | $62.22 | $62.84 | 464,606 |
| 12/23/2025 | $63.50 | $64.79 | $62.47 | $62.74 | 1.73M |
| 12/22/2025 | $62.03 | $62.44 | $61.36 | $62.17 | 1.00M |
| 12/19/2025 | $61.45 | $62.42 | $60.71 | $61.38 | 2.19M |
| 12/18/2025 | $60.80 | $61.25 | $60.00 | $60.55 | 1.40M |
| 12/17/2025 | $61.16 | $62.21 | $60.11 | $60.20 | 1.67M |
| 12/16/2025 | $61.54 | $62.04 | $60.60 | $61.69 | 1.82M |
| 12/15/2025 | $63.62 | $63.67 | $60.92 | $61.61 | 2.87M |
| 12/12/2025 | $66.21 | $66.21 | $63.16 | $63.33 | 2.15M |
| 12/11/2025 | $66.82 | $67.00 | $64.65 | $65.89 | 1.70M |
| 12/10/2025 | $65.66 | $67.36 | $65.08 | $67.02 | 2.62M |
| 12/9/2025 | $62.87 | $65.36 | $62.69 | $65.16 | 3.30M |
| 12/8/2025 | $67.00 | $67.11 | $61.85 | $63.17 | 5.67M |
| 12/5/2025 | $67.00 | $68.99 | $62.33 | $66.65 | 11.66M |
| 12/4/2025 | $84.21 | $86.70 | $83.05 | $84.46 | 1.00M |
| 12/3/2025 | $83.75 | $83.75 | $81.55 | $82.90 | 791,600 |
| 12/2/2025 | $82.83 | $84.18 | $82.28 | $82.88 | 822,700 |
| 12/1/2025 | $84.12 | $84.99 | $82.61 | $82.69 | 798,156 |
| 11/28/2025 | $83.28 | $85.00 | $83.28 | $84.68 | 536,300 |
| 11/26/2025 | $84.09 | $85.00 | $83.82 | $84.13 | 697,400 |
| 11/25/2025 | $84.16 | $84.86 | $83.09 | $84.21 | 1.21M |
| 11/24/2025 | $81.59 | $83.19 | $80.44 | $83.06 | 712,647 |
| 11/21/2025 | $81.79 | $82.74 | $80.52 | $81.68 | 886,200 |
| 11/20/2025 | $84.76 | $85.87 | $81.63 | $82.00 | 1.05M |
| 11/19/2025 | $82.21 | $84.69 | $82.21 | $83.29 | 793,100 |
| 11/18/2025 | $81.43 | $82.83 | $80.55 | $82.62 | 592,000 |
| 11/17/2025 | $82.14 | $82.65 | $81.40 | $81.53 | 945,110 |
| 11/14/2025 | $83.73 | $84.52 | $82.18 | $82.63 | 1.16M |
| 11/13/2025 | $86.90 | $87.04 | $83.43 | $85.25 | 1.43M |
| 11/12/2025 | $86.72 | $88.00 | $84.95 | $86.45 | 1.01M |
| 11/11/2025 | $85.69 | $86.94 | $85.32 | $86.61 | 646,100 |
| 11/10/2025 | $87.54 | $88.00 | $84.45 | $85.87 | 1.19M |
| 11/7/2025 | $81.55 | $86.38 | $81.32 | $85.93 | 1.72M |
| 11/6/2025 | $81.91 | $82.42 | $79.67 | $82.08 | 1.19M |
| 11/5/2025 | $77.45 | $85.41 | $77.45 | $82.91 | 1.99M |
| 11/4/2025 | $79.12 | $81.08 | $78.06 | $79.56 | 1.04M |