Parsons Corporation (PSN)
NYSE: PSN
· Real-Time Price · USD
75.66
1.76 (2.38%)
At close: Sep 05, 2025, 3:59 PM
75.97
0.41%
After-hours: Sep 05, 2025, 06:23 PM EDT
PSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 74.44 | 75.88 | 74.03 | 75.65 | 75.65 | 2.37% | 1,110,445 |
| 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 |
| Aug 28, 2025 | 80.28 | 80.43 | 78.46 | 79.90 | 79.90 | -0.55% | 777,529 |
| Aug 27, 2025 | 79.78 | 80.81 | 79.78 | 80.34 | 80.34 | 0.54% | 731,106 |
| Aug 26, 2025 | 79.50 | 80.41 | 79.50 | 79.91 | 79.91 | 0.26% | 906,000 |
| Aug 25, 2025 | 79.81 | 80.32 | 79.40 | 79.70 | 79.70 | -0.15% | 718,606 |
| Aug 22, 2025 | 78.80 | 81.02 | 78.33 | 79.82 | 79.82 | 1.51% | 1,015,700 |
| Aug 21, 2025 | 77.58 | 78.67 | 77.37 | 78.63 | 78.63 | 0.90% | 426,911 |
| Aug 20, 2025 | 78.51 | 78.79 | 77.29 | 77.93 | 77.93 | -0.93% | 665,600 |
| Aug 19, 2025 | 79.38 | 79.86 | 78.30 | 78.66 | 78.66 | -0.94% | 709,046 |
| Aug 18, 2025 | 79.94 | 80.35 | 79.33 | 79.41 | 79.41 | -0.18% | 617,330 |
| Aug 15, 2025 | 79.45 | 79.86 | 78.15 | 79.55 | 79.55 | -0.11% | 1,175,800 |
| Aug 14, 2025 | 81.32 | 82.25 | 79.59 | 79.64 | 79.64 | -2.70% | 1,524,944 |
| Aug 13, 2025 | 79.87 | 82.14 | 79.74 | 81.85 | 81.85 | 2.30% | 1,220,019 |
| Aug 12, 2025 | 78.58 | 80.28 | 78.40 | 80.01 | 80.01 | 1.99% | 866,865 |
| Aug 11, 2025 | 78.50 | 79.91 | 78.07 | 78.45 | 78.45 | 1.08% | 1,081,996 |
| Aug 8, 2025 | 76.67 | 78.30 | 76.67 | 77.61 | 77.61 | 0.96% | 964,604 |