Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Parsons Corp (NY: PSN )

77.01 -0.59 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 77.37 77.37 76.45 77.01 880,421 -0.59(-0.76%)
May 08, 2024 78.24 78.62 77.03 77.60 725,774 -0.65(-0.83%)
May 07, 2024 79.01 79.52 78.08 78.25 595,641 -1.35(-1.70%)
May 06, 2024 78.57 79.86 78.50 79.60 801,272 +1.13(+1.44%)
May 03, 2024 78.80 79.15 77.32 78.47 827,896 +1.17(+1.51%)
May 02, 2024 78.54 78.89 76.65 77.30 1,255,238 -0.33(-0.43%)
May 01, 2024 80.00 80.27 74.04 77.63 2,363,787 -0.88(-1.12%)
Apr 30, 2024 79.37 79.90 78.48 78.51 796,419 -0.85(-1.07%)
Apr 29, 2024 80.00 80.55 79.15 79.36 595,893 -0.37(-0.46%)
Apr 26, 2024 79.06 80.16 78.83 79.73 430,153 +0.45(+0.57%)
Apr 25, 2024 78.41 79.86 77.76 79.28 474,748 +0.38(+0.48%)
Apr 24, 2024 79.88 79.92 78.66 78.90 341,147 -0.42(-0.53%)
Apr 23, 2024 78.34 79.48 78.26 79.32 434,045 +1.44(+1.85%)
Apr 22, 2024 77.89 78.52 77.33 77.88 452,941 +0.39(+0.50%)
Apr 19, 2024 77.80 77.89 77.14 77.49 691,424 -0.31(-0.40%)
Apr 18, 2024 78.63 79.33 77.46 77.80 607,523 -0.76(-0.97%)
Apr 17, 2024 79.28 79.49 78.36 78.56 517,634 -0.38(-0.48%)
Apr 16, 2024 79.14 79.21 78.18 78.94 635,173 +0.03(+0.04%)
Apr 15, 2024 81.00 81.23 78.53 78.91 759,051 -1.50(-1.87%)
Apr 12, 2024 80.49 80.90 79.96 80.41 494,675 -0.26(-0.32%)
Apr 11, 2024 80.69 81.10 80.03 80.67 394,538 +0.40(+0.50%)
Apr 10, 2024 79.67 81.06 79.00 80.27 931,077 -0.21(-0.26%)
Apr 09, 2024 83.69 83.71 80.04 80.48 1,181,224 -3.21(-3.84%)
Apr 08, 2024 84.45 85.44 83.63 83.69 866,560 -0.59(-0.70%)
Apr 05, 2024 82.88 84.99 82.88 84.28 1,044,188 +1.27(+1.53%)
Apr 04, 2024 83.33 83.79 82.65 83.01 1,140,877 +0.58(+0.70%)
Apr 03, 2024 82.16 82.92 82.01 82.43 895,247 -0.16(-0.19%)
Apr 02, 2024 83.08 83.79 82.52 82.59 743,372 -0.61(-0.73%)
Apr 01, 2024 83.28 83.97 82.94 83.20 573,526 +0.25(+0.30%)
Mar 28, 2024 82.54 83.81 82.34 82.95 1,077,035 +0.27(+0.33%)
Mar 27, 2024 81.80 82.78 81.19 82.68 2,331,380 +1.44(+1.77%)
Mar 26, 2024 82.42 82.94 80.92 81.24 2,634,155 -1.10(-1.34%)
Mar 25, 2024 82.42 82.69 81.54 82.34 2,637,157 +0.03(+0.04%)
Mar 22, 2024 83.36 83.96 82.28 82.31 549,241 -0.96(-1.15%)
Mar 21, 2024 82.21 83.36 81.70 83.27 836,490 +1.57(+1.92%)
Mar 20, 2024 81.12 81.84 80.79 81.70 518,644 +0.56(+0.69%)
Mar 19, 2024 81.11 81.48 80.57 81.14 763,394 +0.04(+0.05%)
Mar 18, 2024 81.71 81.91 80.92 81.10 575,819 -0.47(-0.58%)
Mar 15, 2024 81.11 81.87 81.02 81.57 654,767 +0.17(+0.21%)
Mar 14, 2024 82.60 82.66 81.14 81.40 687,572 -1.05(-1.27%)
Mar 13, 2024 80.81 82.58 80.80 82.45 1,030,651 +1.33(+1.64%)
Mar 12, 2024 80.71 81.32 80.10 81.12 627,585 +0.79(+0.98%)
Mar 11, 2024 80.93 81.42 79.26 80.33 963,371 -1.09(-1.34%)
Mar 08, 2024 83.08 83.46 80.84 81.42 529,142 -1.35(-1.63%)
Mar 07, 2024 83.30 83.95 82.27 82.77 1,015,024 -0.62(-0.74%)
Mar 06, 2024 83.48 84.15 83.02 83.39 611,030 +0.28(+0.34%)
Mar 05, 2024 82.82 84.08 82.45 83.11 922,134 +0.27(+0.33%)
Mar 04, 2024 81.96 84.19 81.52 82.84 1,425,751 +2.02(+2.50%)
Mar 01, 2024 80.65 81.48 80.30 80.82 1,235,633 +0.21(+0.26%)
Feb 29, 2024 81.50 81.96 80.06 80.61 1,618,967 -0.56(-0.69%)
Feb 28, 2024 81.28 81.87 80.60 81.17 1,272,654 +0.19(+0.23%)
Feb 27, 2024 80.48 81.92 80.02 80.98 1,412,814 +0.44(+0.55%)
Feb 26, 2024 79.77 81.27 79.45 80.54 1,957,115 +1.27(+1.60%)
Feb 23, 2024 79.54 79.99 78.00 79.27 2,328,818 -0.17(-0.21%)
Feb 22, 2024 76.41 79.48 75.58 79.44 4,812,506 +4.15(+5.51%)
Feb 21, 2024 74.56 75.72 74.25 75.29 660,787 +0.34(+0.45%)
Feb 20, 2024 74.90 75.93 74.32 74.95 723,014 +0.05(+0.07%)
Feb 16, 2024 74.42 75.91 73.58 74.90 1,169,631 +0.53(+0.71%)
Feb 15, 2024 73.22 74.96 73.22 74.37 1,085,789 +1.96(+2.71%)
Feb 14, 2024 73.83 73.83 70.40 72.41 2,515,005 +4.96(+7.35%)
Feb 13, 2024 67.59 68.21 67.18 67.45 661,462 -0.80(-1.17%)
Feb 12, 2024 68.10 68.55 67.74 68.25 641,111 +0.38(+0.56%)
Feb 09, 2024 67.44 67.97 67.25 67.87 1,067,078 +0.84(+1.25%)
Feb 08, 2024 65.81 67.31 65.45 67.03 542,984 +1.22(+1.85%)
Feb 07, 2024 65.89 66.49 65.76 65.81 477,740 -0.02(-0.03%)
Feb 06, 2024 65.16 65.84 64.90 65.83 313,485 +0.67(+1.03%)
Feb 05, 2024 65.26 65.61 64.33 65.16 380,223 -0.45(-0.69%)
Feb 02, 2024 65.36 65.69 64.81 65.61 439,867 +0.11(+0.17%)
Feb 01, 2024 65.08 65.68 64.89 65.50 502,826 +0.35(+0.54%)
Jan 31, 2024 66.00 66.84 65.08 65.15 533,776 -0.70(-1.06%)
Jan 30, 2024 66.31 66.59 65.48 65.85 1,188,937 -0.49(-0.74%)
Jan 29, 2024 66.20 66.60 65.42 66.34 583,064 -0.02(-0.03%)
Jan 26, 2024 65.80 66.63 65.78 66.36 906,826 +1.00(+1.53%)
Jan 25, 2024 66.34 66.46 64.61 65.36 508,224 -0.24(-0.37%)
Jan 24, 2024 66.05 66.50 65.48 65.60 327,268 -0.29(-0.44%)
Jan 23, 2024 66.68 66.97 65.53 65.89 468,632 -0.56(-0.84%)
Jan 22, 2024 66.39 66.87 66.27 66.45 417,155 +0.39(+0.59%)
Jan 19, 2024 66.39 66.55 65.29 66.06 612,264 -0.09(-0.14%)
Jan 18, 2024 65.42 66.31 65.27 66.15 615,968 +1.00(+1.53%)
Jan 17, 2024 64.74 65.56 64.45 65.15 660,782 +0.27(+0.42%)
Jan 16, 2024 66.78 67.11 64.83 64.88 720,233 -0.34(-0.52%)
Jan 12, 2024 64.00 65.27 63.78 65.22 700,881 +1.73(+2.72%)
Jan 11, 2024 63.52 63.95 63.12 63.49 527,168 +0.03(+0.05%)
Jan 10, 2024 63.26 63.56 63.10 63.46 507,606 +0.52(+0.83%)
Jan 09, 2024 62.47 62.98 62.13 62.94 413,876 +0.27(+0.43%)
Jan 08, 2024 61.96 62.73 61.67 62.67 449,347 +1.01(+1.64%)
Jan 05, 2024 61.73 61.83 61.40 61.66 347,484 +0.07(+0.11%)
Jan 04, 2024 61.89 62.17 61.51 61.59 545,382 +0.02(+0.03%)
Jan 03, 2024 62.24 62.55 61.35 61.57 416,693 -1.03(-1.65%)
Jan 02, 2024 62.25 62.89 62.23 62.60 302,258 -0.11(-0.18%)
Dec 29, 2023 62.68 62.96 62.47 62.71 272,031 -0.16(-0.25%)
Dec 28, 2023 62.86 63.09 62.64 62.87 246,317 -0.08(-0.13%)
Dec 27, 2023 62.84 63.11 62.43 62.95 229,306 +0.06(+0.10%)
Dec 26, 2023 63.37 63.37 62.78 62.89 227,223 -0.29(-0.46%)
Dec 22, 2023 63.07 63.70 62.98 63.18 421,712 +0.29(+0.46%)
Dec 21, 2023 62.53 63.10 62.19 62.89 361,802 +0.68(+1.09%)
Dec 20, 2023 62.36 63.19 62.20 62.21 545,719 -0.15(-0.24%)
Dec 19, 2023 62.60 62.69 62.15 62.36 631,179 +0.21(+0.34%)
Dec 18, 2023 62.25 62.63 61.74 62.15 709,856 +0.21(+0.34%)
Dec 15, 2023 61.85 62.59 61.10 61.94 843,407 -0.10(-0.16%)
Dec 14, 2023 64.00 64.19 61.56 62.04 1,597,004 -1.60(-2.51%)
Dec 13, 2023 63.85 64.13 63.41 63.64 381,237 -0.10(-0.16%)
Dec 12, 2023 62.99 63.77 62.84 63.74 651,544 +0.67(+1.06%)
Dec 11, 2023 63.10 63.62 62.97 63.07 481,067 +0.11(+0.17%)
Dec 08, 2023 63.14 63.34 62.50 62.96 348,210 -0.06(-0.10%)
Dec 07, 2023 63.23 63.52 62.68 63.02 424,062 -0.14(-0.22%)
Dec 06, 2023 64.02 64.30 63.11 63.16 340,450 -0.82(-1.28%)
Dec 05, 2023 64.28 64.32 63.76 63.98 526,433 -0.65(-1.01%)
Dec 04, 2023 63.72 64.63 63.54 64.63 619,588 +1.15(+1.81%)
Dec 01, 2023 62.25 63.58 62.12 63.48 522,964 +1.19(+1.91%)
Nov 30, 2023 62.12 62.44 61.92 62.29 521,859 +0.11(+0.18%)
Nov 29, 2023 62.65 62.90 61.73 62.18 919,815 -0.17(-0.27%)
Nov 28, 2023 63.26 63.40 62.30 62.35 644,616 -0.92(-1.45%)
Nov 27, 2023 63.21 63.49 62.95 63.27 387,148 -0.20(-0.32%)
Nov 24, 2023 63.18 63.55 63.05 63.47 144,133 +0.23(+0.36%)
Nov 22, 2023 63.16 63.65 63.08 63.24 433,793 +0.32(+0.51%)
Nov 21, 2023 62.66 63.09 62.50 62.92 688,145 +0.12(+0.19%)
Nov 20, 2023 62.37 62.88 62.28 62.80 401,769 +0.37(+0.59%)
Nov 17, 2023 62.66 62.92 62.38 62.43 460,152 -0.16(-0.26%)
Nov 16, 2023 62.75 63.02 62.33 62.59 784,044 +0.26(+0.42%)
Nov 15, 2023 63.46 63.68 62.31 62.33 773,530 -1.28(-2.01%)
Nov 14, 2023 63.34 63.83 62.76 63.61 1,198,986 +0.53(+0.84%)
Nov 13, 2023 62.72 63.50 62.45 63.08 1,081,712 +0.48(+0.77%)
Nov 10, 2023 62.02 62.97 61.90 62.60 1,162,384 +0.73(+1.18%)
Nov 09, 2023 61.79 62.01 61.28 61.87 688,215 +0.47(+0.77%)
Nov 08, 2023 61.62 61.86 61.20 61.40 458,871 -0.29(-0.47%)
Nov 07, 2023 61.91 62.40 61.34 61.69 710,995 +0.04(+0.06%)
Nov 06, 2023 61.77 61.99 61.09 61.65 1,353,018 +0.03(+0.05%)
Nov 03, 2023 61.50 62.06 61.27 61.62 992,230 +0.64(+1.05%)
Nov 02, 2023 61.24 61.66 60.38 60.98 1,453,672 -0.09(-0.15%)
Nov 01, 2023 58.43 61.73 58.00 61.07 2,271,771 +4.52(+7.99%)
Oct 31, 2023 56.04 57.13 56.04 56.55 727,003 +0.70(+1.25%)
Oct 30, 2023 55.78 56.19 55.38 55.85 781,473 +0.35(+0.63%)
Oct 27, 2023 55.72 56.08 55.22 55.50 584,018 -0.30(-0.54%)
Oct 26, 2023 56.31 56.69 55.66 55.80 693,058 -0.46(-0.82%)
Oct 25, 2023 56.41 56.67 55.88 56.26 544,525 -0.07(-0.12%)
Oct 24, 2023 57.16 57.24 56.31 56.33 622,356 -0.52(-0.91%)
Oct 23, 2023 57.06 57.67 56.84 56.85 647,401 -0.10(-0.18%)
Oct 20, 2023 57.81 57.81 56.93 56.95 718,997 -0.98(-1.69%)
Oct 19, 2023 57.73 58.32 57.52 57.93 866,367 +0.28(+0.49%)
Oct 18, 2023 57.80 58.27 57.37 57.65 731,883 -0.36(-0.62%)
Oct 17, 2023 58.11 58.87 57.93 58.01 408,805 -0.01(-0.02%)
Oct 16, 2023 57.78 58.81 57.28 58.02 898,000 +0.44(+0.76%)
Oct 13, 2023 57.80 57.80 56.84 57.58 680,670 -0.25(-0.43%)
Oct 12, 2023 58.00 58.55 57.50 57.83 984,231 +0.11(+0.19%)
Oct 11, 2023 56.58 57.82 56.56 57.72 1,064,615 +1.30(+2.30%)
Oct 10, 2023 56.75 57.07 56.40 56.42 912,871 -0.03(-0.05%)
Oct 09, 2023 55.36 56.70 55.24 56.45 585,084 +1.56(+2.84%)
Oct 06, 2023 54.61 55.21 54.46 54.89 733,482 +0.21(+0.38%)
Oct 05, 2023 54.50 54.89 54.50 54.68 495,748 +0.20(+0.37%)
Oct 04, 2023 53.90 54.55 53.70 54.48 568,285 +0.56(+1.04%)
Oct 03, 2023 54.37 54.58 53.56 53.92 582,970 -0.53(-0.97%)
Oct 02, 2023 54.22 54.79 54.22 54.45 460,047 +0.10(+0.18%)
Sep 29, 2023 54.76 54.79 54.22 54.35 928,377 -0.24(-0.44%)
Sep 28, 2023 54.10 54.83 54.10 54.59 376,388 +0.50(+0.92%)
Sep 27, 2023 54.19 54.53 54.00 54.09 360,720 +0.04(+0.07%)
Sep 26, 2023 54.67 54.85 53.93 54.05 391,822 -0.79(-1.44%)
Sep 25, 2023 54.68 54.89 54.73 54.84 455,212 +0.15(+0.27%)
Sep 22, 2023 55.03 55.40 54.65 54.69 295,554 -0.28(-0.51%)
Sep 21, 2023 55.85 55.85 54.83 54.97 944,351 -0.98(-1.75%)
Sep 20, 2023 56.25 56.63 55.82 55.95 365,522 -0.24(-0.43%)
Sep 19, 2023 56.16 56.40 55.85 56.19 340,802 -0.06(-0.11%)
Sep 18, 2023 55.46 56.86 55.37 56.25 553,800 +0.78(+1.41%)
Sep 15, 2023 55.60 55.67 54.97 55.47 2,967,872 -0.42(-0.75%)
Sep 14, 2023 55.99 56.05 55.31 55.89 954,066 +0.35(+0.63%)
Sep 13, 2023 55.60 55.74 55.04 55.54 639,152 -0.17(-0.31%)
Sep 12, 2023 54.70 55.72 54.33 55.71 888,849 +0.90(+1.64%)
Sep 11, 2023 54.42 54.89 53.88 54.81 896,228 -0.08(-0.15%)
Sep 08, 2023 55.57 55.91 54.58 54.89 747,742 -0.61(-1.10%)
Sep 07, 2023 56.39 56.57 55.45 55.50 1,032,271 -0.90(-1.60%)
Sep 06, 2023 56.65 56.71 56.11 56.40 618,355 -0.24(-0.42%)
Sep 05, 2023 57.12 57.17 56.37 56.64 605,799 -0.55(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.