Parsons Corporation (PSN) Historical Stock Price Data | Complete Trading History - Stocknear

Parsons Corporation

NYSE: PSN · Real-Time Price · USD
81.49
1.79 (2.25%)
At close: Sep 26, 2025, 3:59 PM
83.02
1.88%
After-hours: Sep 26, 2025, 06:53 PM EDT

PSN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 79.45 81.77 79.23 81.46 81.46 2.21% 751,126
Sep 25, 2025 80.40 81.00 79.07 79.70 79.70 -1.20% 1,113,603
Sep 24, 2025 80.64 81.50 80.23 80.67 80.67 0.67% 942,500
Sep 23, 2025 81.91 83.13 80.10 80.13 80.13 -1.48% 962,623
Sep 22, 2025 81.38 81.50 79.82 81.33 81.33 -0.70% 719,241
Sep 19, 2025 81.72 82.73 80.69 81.90 81.90 0.58% 2,796,696
Sep 18, 2025 82.90 83.49 80.96 81.43 81.43 -1.75% 1,376,434
Sep 17, 2025 76.72 83.17 76.27 82.88 82.88 9.89% 2,923,985
Sep 16, 2025 76.12 76.53 74.33 75.42 75.42 -1.00% 858,717
Sep 15, 2025 76.59 76.89 75.58 76.18 76.18 -0.57% 794,384
Sep 12, 2025 76.02 76.92 75.95 76.62 76.62 0.68% 679,000
Sep 11, 2025 74.85 76.17 74.77 76.10 76.10 1.79% 910,652
Sep 10, 2025 74.79 75.32 73.85 74.76 74.76 0.35% 969,704
Sep 9, 2025 74.94 74.94 73.50 74.50 74.50 -0.67% 879,849
Sep 8, 2025 75.42 75.52 73.61 75.00 75.00 -0.86% 918,308
Sep 5, 2025 74.44 75.88 74.03 75.65 75.65 2.37% 1,110,500
Sep 4, 2025 78.23 78.23 73.87 73.90 73.90 -6.08% 2,001,047
Sep 3, 2025 80.69 80.97 78.66 78.68 78.68 -2.45% 1,121,448
Sep 2, 2025 79.47 80.89 79.38 80.66 80.66 0.70% 1,143,000
Aug 29, 2025 80.14 80.57 78.90 80.10 80.10 0.25% 848,600