Parsons Corporation (PSN)
NYSE: PSN
· Real-Time Price · USD
79.59
-2.26 (-2.76%)
At close: Aug 14, 2025, 3:59 PM
79.64
0.06%
Pre-market: Aug 15, 2025, 08:56 AM EDT
PSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 81.32 | 82.25 | 79.59 | 79.64 | 79.64 | -2.70% | 1,512,440 |
| 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 |
| Aug 7, 2025 | 78.29 | 79.00 | 75.43 | 76.87 | 76.87 | 1.25% | 1,376,100 |
| Aug 6, 2025 | 75.70 | 77.50 | 73.95 | 75.92 | 75.92 | -1.40% | 1,479,147 |
| Aug 5, 2025 | 74.48 | 77.17 | 74.23 | 77.00 | 77.00 | 3.22% | 1,694,700 |
| Aug 4, 2025 | 73.83 | 74.63 | 73.63 | 74.60 | 74.60 | 1.19% | 1,150,984 |
| Aug 1, 2025 | 73.69 | 74.20 | 72.34 | 73.72 | 73.72 | -0.65% | 845,500 |
| Jul 31, 2025 | 75.07 | 75.58 | 74.04 | 74.20 | 74.20 | -1.12% | 607,223 |
| Jul 30, 2025 | 75.53 | 76.47 | 74.44 | 75.04 | 75.04 | -0.58% | 736,809 |
| Jul 29, 2025 | 75.72 | 75.99 | 74.97 | 75.48 | 75.48 | 0.31% | 701,500 |
| Jul 28, 2025 | 76.21 | 76.41 | 74.43 | 75.25 | 75.25 | -1.06% | 782,348 |
| Jul 25, 2025 | 76.25 | 76.33 | 75.17 | 76.06 | 76.06 | 0.68% | 701,688 |
| Jul 24, 2025 | 75.84 | 76.47 | 75.28 | 75.55 | 75.55 | -0.66% | 668,799 |
| Jul 23, 2025 | 75.83 | 76.97 | 75.43 | 76.05 | 76.05 | 1.40% | 851,447 |
| Jul 22, 2025 | 75.03 | 75.98 | 73.50 | 75.00 | 75.00 | 0.40% | 1,068,629 |
| Jul 21, 2025 | 76.42 | 76.58 | 74.69 | 74.70 | 74.70 | -1.98% | 1,078,200 |
| Jul 18, 2025 | 77.18 | 77.36 | 75.61 | 76.21 | 76.21 | -0.50% | 853,700 |