Parsons Corporation

AI Score

XX

Unlock

59.33
-0.09 (-0.15%)
At close: Mar 31, 2025, 3:59 PM
59.02
-0.52%
After-hours: Mar 31, 2025, 08:00 PM EDT

Parsons Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 60.55 60.55 59.12 59.42 -1.13 -1.87% 575,295
Mar 27, 2025 61.31 61.67 60.30 60.55 -0.64 -1.05% 666,163
Mar 26, 2025 61.62 62.07 60.90 61.19 -0.37 -0.60% 1,049,054
Mar 25, 2025 61.66 62.31 61.08 61.56 1.10 1.82% 1,076,033
Mar 24, 2025 59.26 60.60 59.17 60.46 1.41 2.39% 891,936
Mar 21, 2025 58.51 59.39 57.57 59.05 0.03 0.05% 1,254,624
Mar 20, 2025 60.03 60.76 58.39 59.02 -1.83 -3.01% 1,113,003
Mar 19, 2025 60.23 61.30 60.05 60.85 0.77 1.28% 1,347,007
Mar 18, 2025 58.79 60.30 57.89 60.08 0.86 1.45% 1,100,146
Mar 17, 2025 58.62 60.32 57.99 59.22 1.00 1.72% 952,237
Mar 14, 2025 57.15 58.48 56.80 58.22 1.57 2.77% 1,542,042
Mar 13, 2025 56.78 57.28 56.29 56.65 -0.76 -1.32% 1,495,081
Mar 12, 2025 58.55 58.55 56.37 57.41 -0.17 -0.30% 1,368,500
Mar 11, 2025 58.28 59.25 57.28 57.58 -0.94 -1.61% 1,298,426
Mar 10, 2025 59.95 61.37 58.18 58.52 -1.65 -2.74% 1,808,836
Mar 7, 2025 56.96 61.44 56.85 60.17 2.75 4.79% 2,161,600
Mar 6, 2025 57.69 58.20 56.20 57.42 -0.96 -1.64% 1,503,223
Mar 5, 2025 57.83 59.59 57.81 58.38 0.87 1.51% 1,969,135
Mar 4, 2025 54.76 58.85 54.56 57.51 2.16 3.90% 2,270,205
Mar 3, 2025 57.89 58.49 54.90 55.35 -2.87 -4.93% 2,094,506
Feb 28, 2025 58.45 59.60 56.87 58.22 -0.72 -1.22% 1,324,104
Feb 27, 2025 59.15 59.57 58.07 58.94 -0.14 -0.24% 1,168,100
Feb 26, 2025 60.50 61.68 58.72 59.08 -1.16 -1.93% 1,523,700
Feb 25, 2025 58.83 61.11 58.62 60.24 1.49 2.54% 1,874,351
Feb 24, 2025 59.50 59.74 57.22 58.75 -0.74 -1.24% 2,080,747
Feb 21, 2025 61.24 61.29 57.86 59.49 -2.46 -3.97% 2,974,300
Feb 20, 2025 64.53 64.99 59.90 61.95 -3.13 -4.81% 4,644,600
Feb 19, 2025 62.36 67.44 61.71 65.08 -8.42 -11.46% 5,201,900
Feb 18, 2025 75.15 76.21 73.11 73.50 0.04 0.05% 1,673,600
Feb 14, 2025 73.40 73.69 72.12 73.46 0.06 0.08% 1,401,900
Feb 13, 2025 76.07 76.38 72.99 73.40 -2.55 -3.36% 1,389,731
Feb 12, 2025 75.90 77.52 75.50 75.95 -0.89 -1.16% 839,414
Feb 11, 2025 78.00 78.00 75.87 76.84 -1.13 -1.45% 1,320,052
Feb 10, 2025 77.08 78.59 77.03 77.97 1.06 1.38% 1,108,419
Feb 7, 2025 77.49 78.01 76.82 76.91 -0.63 -0.81% 1,051,702
Feb 6, 2025 77.60 78.42 76.89 77.54 -0.04 -0.05% 884,814
Feb 5, 2025 78.99 79.33 77.39 77.58 -0.56 -0.72% 1,145,333
Feb 4, 2025 78.57 78.57 77.02 78.14 0.78 1.01% 1,197,100
Feb 3, 2025 77.66 79.15 76.99 77.36 -1.91 -2.41% 1,439,780
Jan 31, 2025 78.60 80.04 76.44 79.27 0.46 0.58% 2,367,417
Jan 30, 2025 79.99 80.35 77.92 78.81 -1.04 -1.30% 2,020,852
Jan 29, 2025 80.26 81.45 79.10 79.85 -0.20 -0.25% 1,588,110
Jan 28, 2025 84.20 84.48 78.82 80.05 -4.35 -5.15% 1,974,718
Jan 27, 2025 83.85 85.68 83.31 84.40 0.61 0.73% 1,248,526
Jan 24, 2025 86.00 86.64 83.34 83.79 -1.54 -1.80% 2,200,801
Jan 23, 2025 92.77 93.20 84.35 85.33 -9.53 -10.05% 5,647,179
Jan 22, 2025 96.94 97.65 94.17 94.86 -1.58 -1.64% 949,983
Jan 21, 2025 96.15 97.91 96.01 96.44 1.21 1.27% 893,118
Jan 17, 2025 96.00 96.36 94.98 95.23 -0.16 -0.17% 678,791
Jan 16, 2025 95.24 95.67 93.92 95.39 0.00 0.00% 414,206