Parsons Corporation (PSN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 78.80 | 79.15 | 77.32 | 78.47 | 78.47 | 801,569 |
| May 02, 2024 | 78.54 | 78.89 | 76.65 | 77.30 | 77.30 | 1,255,200 |
| May 01, 2024 | 80.00 | 80.26 | 74.04 | 77.63 | 77.63 | 2,363,800 |
| Apr 30, 2024 | 79.37 | 79.90 | 78.48 | 78.51 | 78.51 | 796,400 |
| Apr 29, 2024 | 80.00 | 80.55 | 79.15 | 79.36 | 79.36 | 595,900 |
| Apr 26, 2024 | 79.06 | 80.16 | 78.82 | 79.73 | 79.73 | 430,200 |
| Apr 25, 2024 | 78.41 | 79.86 | 77.76 | 79.28 | 79.28 | 474,700 |
| Apr 24, 2024 | 79.88 | 79.92 | 78.66 | 78.90 | 78.90 | 341,100 |
| Apr 23, 2024 | 78.34 | 79.48 | 78.26 | 79.32 | 79.32 | 434,000 |
| Apr 22, 2024 | 77.89 | 78.52 | 77.33 | 77.88 | 77.88 | 452,900 |
| Apr 19, 2024 | 77.80 | 77.89 | 77.14 | 77.49 | 77.49 | 691,300 |
| Apr 18, 2024 | 78.63 | 79.33 | 77.46 | 77.80 | 77.80 | 607,500 |
| Apr 17, 2024 | 79.28 | 79.49 | 78.36 | 78.56 | 78.56 | 517,600 |
| Apr 16, 2024 | 79.14 | 79.21 | 78.18 | 78.94 | 78.94 | 635,100 |
| Apr 15, 2024 | 81.00 | 81.23 | 78.53 | 78.91 | 78.91 | 735,900 |
| Apr 12, 2024 | 80.49 | 80.90 | 79.96 | 80.41 | 80.41 | 494,600 |
| Apr 11, 2024 | 80.69 | 81.10 | 80.03 | 80.67 | 80.67 | 394,500 |
| Apr 10, 2024 | 79.67 | 81.06 | 79.00 | 80.27 | 80.27 | 931,400 |
| Apr 09, 2024 | 83.69 | 83.71 | 80.04 | 80.48 | 80.48 | 1,181,200 |
| Apr 08, 2024 | 84.45 | 85.44 | 83.63 | 83.69 | 83.69 | 866,500 |
| Apr 05, 2024 | 82.88 | 84.99 | 82.88 | 84.28 | 84.28 | 1,044,100 |
| Apr 04, 2024 | 83.33 | 83.79 | 82.65 | 83.01 | 83.01 | 1,084,700 |
| Apr 03, 2024 | 82.16 | 82.92 | 82.01 | 82.43 | 82.43 | 895,800 |
| Apr 02, 2024 | 83.08 | 83.79 | 82.52 | 82.59 | 82.59 | 743,400 |
| Apr 01, 2024 | 83.28 | 83.97 | 82.94 | 83.20 | 83.20 | 573,500 |
| Mar 28, 2024 | 82.54 | 83.81 | 82.34 | 82.95 | 82.95 | 1,002,700 |
| Mar 27, 2024 | 81.80 | 82.78 | 81.19 | 82.68 | 82.68 | 2,331,100 |
| Mar 26, 2024 | 82.42 | 82.94 | 80.92 | 81.24 | 81.24 | 2,634,200 |
| Mar 25, 2024 | 82.42 | 82.69 | 81.54 | 82.34 | 82.34 | 2,637,100 |
| Mar 22, 2024 | 83.36 | 83.96 | 82.28 | 82.31 | 82.31 | 549,100 |
| Mar 21, 2024 | 82.21 | 83.36 | 81.70 | 83.27 | 83.27 | 836,300 |
| Mar 20, 2024 | 81.12 | 81.84 | 80.79 | 81.70 | 81.70 | 518,600 |
| Mar 19, 2024 | 81.11 | 81.48 | 80.57 | 81.14 | 81.14 | 763,400 |
| Mar 18, 2024 | 81.71 | 81.91 | 80.92 | 81.10 | 81.10 | 575,700 |
| Mar 15, 2024 | 81.11 | 81.87 | 81.02 | 81.57 | 81.57 | 654,800 |
| Mar 14, 2024 | 82.60 | 82.66 | 81.14 | 81.40 | 81.40 | 687,600 |
| Mar 13, 2024 | 80.81 | 82.58 | 80.80 | 82.45 | 82.45 | 1,016,600 |
| Mar 12, 2024 | 80.71 | 81.32 | 80.10 | 81.12 | 81.12 | 627,600 |
| Mar 11, 2024 | 80.93 | 81.42 | 79.26 | 80.33 | 80.33 | 946,900 |
| Mar 08, 2024 | 83.08 | 83.46 | 80.84 | 81.42 | 81.42 | 529,100 |
| Mar 07, 2024 | 83.30 | 83.96 | 82.27 | 82.77 | 82.77 | 901,300 |
| Mar 06, 2024 | 83.48 | 84.15 | 83.02 | 83.39 | 83.39 | 611,000 |
| Mar 05, 2024 | 82.82 | 84.08 | 82.45 | 83.11 | 83.11 | 922,100 |
| Mar 04, 2024 | 81.96 | 84.19 | 81.52 | 82.84 | 82.84 | 1,425,800 |
| Mar 01, 2024 | 80.65 | 81.49 | 80.30 | 80.82 | 80.82 | 1,234,700 |
| Feb 29, 2024 | 81.50 | 81.96 | 80.06 | 80.61 | 80.61 | 1,619,000 |
| Feb 28, 2024 | 81.28 | 81.87 | 80.60 | 81.17 | 81.17 | 1,272,700 |
| Feb 27, 2024 | 80.48 | 81.92 | 80.02 | 80.98 | 80.98 | 1,413,200 |
| Feb 26, 2024 | 79.77 | 81.27 | 79.46 | 80.54 | 80.54 | 1,873,300 |
| Feb 23, 2024 | 79.54 | 79.99 | 78.00 | 79.27 | 79.27 | 2,328,600 |
| Feb 22, 2024 | 76.41 | 79.48 | 75.58 | 79.44 | 79.44 | 4,736,900 |
| Feb 21, 2024 | 74.56 | 75.72 | 74.25 | 75.29 | 75.29 | 660,800 |
| Feb 20, 2024 | 74.90 | 75.93 | 74.32 | 74.95 | 74.95 | 723,000 |
| Feb 16, 2024 | 74.42 | 75.91 | 73.58 | 74.90 | 74.90 | 1,169,600 |
| Feb 15, 2024 | 73.22 | 74.96 | 73.22 | 74.37 | 74.37 | 1,085,800 |
| Feb 14, 2024 | 73.83 | 73.83 | 70.40 | 72.41 | 72.41 | 2,411,300 |
| Feb 13, 2024 | 67.59 | 68.21 | 67.18 | 67.45 | 67.45 | 661,500 |
| Feb 12, 2024 | 68.10 | 68.55 | 67.74 | 68.25 | 68.25 | 641,100 |
| Feb 09, 2024 | 67.44 | 67.96 | 67.25 | 67.87 | 67.87 | 1,067,000 |
| Feb 08, 2024 | 65.81 | 67.31 | 65.45 | 67.03 | 67.03 | 543,500 |
| Feb 07, 2024 | 65.89 | 66.49 | 65.76 | 65.81 | 65.81 | 477,700 |
| Feb 06, 2024 | 65.16 | 65.84 | 64.90 | 65.83 | 65.83 | 313,500 |
| Feb 05, 2024 | 65.26 | 65.61 | 64.33 | 65.16 | 65.16 | 380,200 |
| Feb 02, 2024 | 65.36 | 65.69 | 64.81 | 65.61 | 65.61 | 439,900 |
| Feb 01, 2024 | 65.08 | 65.68 | 64.89 | 65.50 | 65.50 | 502,800 |
| Jan 31, 2024 | 66.00 | 66.84 | 65.08 | 65.15 | 65.15 | 533,800 |
| Jan 30, 2024 | 66.31 | 66.59 | 65.48 | 65.85 | 65.85 | 1,188,900 |
| Jan 29, 2024 | 66.20 | 66.60 | 65.42 | 66.34 | 66.34 | 482,800 |
| Jan 26, 2024 | 65.80 | 66.63 | 65.79 | 66.36 | 66.36 | 906,700 |
| Jan 25, 2024 | 66.34 | 66.46 | 64.61 | 65.36 | 65.36 | 509,700 |
| Jan 24, 2024 | 66.05 | 66.50 | 65.48 | 65.60 | 65.60 | 327,300 |
| Jan 23, 2024 | 66.68 | 66.97 | 65.53 | 65.89 | 65.89 | 467,000 |
| Jan 22, 2024 | 66.39 | 66.87 | 66.27 | 66.45 | 66.45 | 417,200 |
| Jan 19, 2024 | 66.39 | 66.55 | 65.29 | 66.06 | 66.06 | 511,900 |
| Jan 18, 2024 | 65.42 | 66.31 | 65.27 | 66.15 | 66.15 | 616,000 |
| Jan 17, 2024 | 64.74 | 65.56 | 64.45 | 65.15 | 65.15 | 660,800 |
| Jan 16, 2024 | 66.78 | 67.12 | 64.83 | 64.88 | 64.88 | 720,200 |
| Jan 12, 2024 | 64.00 | 65.27 | 63.78 | 65.22 | 65.22 | 700,400 |
| Jan 11, 2024 | 63.52 | 63.95 | 63.12 | 63.49 | 63.49 | 527,200 |
| Jan 10, 2024 | 63.26 | 63.56 | 63.10 | 63.46 | 63.46 | 507,600 |
| Jan 09, 2024 | 62.47 | 62.98 | 62.13 | 62.94 | 62.94 | 413,900 |
| Jan 08, 2024 | 61.96 | 62.73 | 61.67 | 62.67 | 62.67 | 449,300 |
| Jan 05, 2024 | 61.73 | 61.83 | 61.40 | 61.66 | 61.66 | 347,500 |
| Jan 04, 2024 | 61.89 | 62.17 | 61.51 | 61.59 | 61.59 | 545,400 |
| Jan 03, 2024 | 62.24 | 62.56 | 61.35 | 61.57 | 61.57 | 416,700 |
| Jan 02, 2024 | 62.25 | 62.89 | 62.23 | 62.60 | 62.60 | 302,300 |
| Dec 29, 2023 | 62.68 | 62.96 | 62.47 | 62.71 | 62.71 | 272,000 |
| Dec 28, 2023 | 62.86 | 63.10 | 62.64 | 62.87 | 62.87 | 246,300 |
| Dec 27, 2023 | 62.84 | 63.11 | 62.43 | 62.95 | 62.95 | 229,300 |
| Dec 26, 2023 | 63.37 | 63.37 | 62.78 | 62.89 | 62.89 | 227,200 |
| Dec 22, 2023 | 63.07 | 63.70 | 62.98 | 63.18 | 63.18 | 421,700 |
| Dec 21, 2023 | 62.53 | 63.10 | 62.19 | 62.89 | 62.89 | 361,800 |
| Dec 20, 2023 | 62.36 | 63.19 | 62.20 | 62.21 | 62.21 | 545,700 |
| Dec 19, 2023 | 62.60 | 62.69 | 62.15 | 62.36 | 62.36 | 631,200 |
| Dec 18, 2023 | 62.25 | 62.63 | 61.74 | 62.15 | 62.15 | 709,900 |
| Dec 15, 2023 | 61.85 | 62.59 | 61.10 | 61.94 | 61.94 | 843,400 |
| Dec 14, 2023 | 64.00 | 64.19 | 61.56 | 62.04 | 62.04 | 1,402,200 |
| Dec 13, 2023 | 63.85 | 64.13 | 63.41 | 63.64 | 63.64 | 381,200 |
| Dec 12, 2023 | 62.99 | 63.76 | 62.84 | 63.74 | 63.74 | 651,500 |
| Dec 11, 2023 | 63.10 | 63.62 | 62.97 | 63.07 | 63.07 | 481,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.