Parsons Corporation (PSN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

35.81

-1.21

(-3.27%)

At close: 04:00PM EDT

35.81

-0.01

(-0.04%)

After hours:

04:04PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 19, 2022	36.40	36.90	35.53	35.81	35.81	541,561
May 18, 2022	37.77	38.15	36.79	37.02	37.02	336,000
May 17, 2022	38.00	38.62	37.66	38.22	38.22	412,500
May 16, 2022	36.92	37.84	36.88	37.62	37.62	576,400
May 13, 2022	35.43	36.96	35.41	36.88	36.88	457,200
May 12, 2022	35.62	36.00	34.46	35.26	35.26	635,700
May 11, 2022	36.13	37.35	35.56	35.67	35.67	401,700
May 10, 2022	35.57	36.60	35.40	36.23	36.23	446,300
May 09, 2022	36.85	37.14	34.91	35.11	35.11	667,900
May 06, 2022	37.72	37.77	36.87	37.20	37.20	308,600
May 05, 2022	37.82	38.07	37.18	37.70	37.70	337,200
May 04, 2022	36.81	38.58	36.02	38.32	38.32	426,900
May 03, 2022	37.03	37.21	36.52	36.71	36.71	313,200
May 02, 2022	36.88	37.46	36.45	36.97	36.97	338,400
Apr 29, 2022	36.66	37.42	36.59	36.93	36.93	381,400
Apr 28, 2022	36.35	36.98	35.78	36.85	36.85	286,300
Apr 27, 2022	35.98	36.59	35.71	35.94	35.94	285,900
Apr 26, 2022	36.50	37.06	36.13	36.14	36.14	321,800
Apr 25, 2022	36.77	36.94	35.87	36.84	36.84	300,900
Apr 22, 2022	38.85	39.01	36.80	36.92	36.92	456,000
Apr 21, 2022	40.27	40.46	39.40	39.49	39.49	232,300
Apr 20, 2022	39.78	40.23	39.46	40.12	40.12	350,700
Apr 19, 2022	39.48	40.00	39.34	39.53	39.53	327,900
Apr 18, 2022	39.74	39.97	39.21	39.43	39.43	201,800
Apr 14, 2022	40.00	40.19	39.42	39.68	39.68	582,700
Apr 13, 2022	39.31	40.08	39.17	40.02	40.02	537,700
Apr 12, 2022	39.73	40.29	39.06	39.19	39.19	468,900
Apr 11, 2022	39.08	39.98	38.79	39.56	39.56	549,400
Apr 08, 2022	39.27	39.28	38.78	39.09	39.09	592,400
Apr 07, 2022	39.40	39.72	39.11	39.29	39.29	353,800
Apr 06, 2022	39.17	39.58	38.99	39.30	39.30	364,600
Apr 05, 2022	39.30	39.69	38.49	39.37	39.37	741,200
Apr 04, 2022	38.67	39.35	38.29	39.31	39.31	311,700
Apr 01, 2022	38.67	38.91	38.11	38.70	38.70	356,800
Mar 31, 2022	38.97	39.25	38.65	38.70	38.70	415,400
Mar 30, 2022	38.00	39.16	37.97	39.04	39.04	727,400
Mar 29, 2022	38.41	38.54	37.58	37.95	37.95	303,600
Mar 28, 2022	38.39	38.50	37.91	38.40	38.40	221,300
Mar 25, 2022	38.60	39.06	38.36	38.66	38.66	244,200
Mar 24, 2022	38.62	38.93	38.43	38.86	38.86	167,900
Mar 23, 2022	38.53	38.86	38.12	38.59	38.59	278,600
Mar 22, 2022	38.63	39.09	38.22	38.52	38.52	496,100
Mar 21, 2022	37.80	39.00	37.65	38.78	38.78	744,200
Mar 18, 2022	38.00	38.00	36.84	37.56	37.56	2,394,500
Mar 17, 2022	36.89	37.94	36.60	37.85	37.85	883,700
Mar 16, 2022	37.23	37.69	36.32	37.00	37.00	492,800
Mar 15, 2022	36.73	37.40	36.25	37.33	37.33	596,200
Mar 14, 2022	36.74	36.97	36.12	36.72	36.72	488,300
Mar 11, 2022	37.10	37.28	36.47	36.70	36.70	363,800
Mar 10, 2022	35.83	36.65	35.83	36.56	36.56	445,400
Mar 09, 2022	36.14	36.85	35.75	36.29	36.29	838,300
Mar 08, 2022	36.66	37.24	35.77	35.87	35.87	819,400
Mar 07, 2022	36.45	37.11	36.07	36.81	36.81	843,500
Mar 04, 2022	35.20	36.05	34.75	35.95	35.95	737,800
Mar 03, 2022	34.78	35.07	34.35	35.05	35.05	362,900
Mar 02, 2022	35.00	35.17	34.45	34.82	34.82	445,900
Mar 01, 2022	34.45	34.79	33.70	33.92	33.92	432,700
Feb 28, 2022	33.81	34.74	33.53	34.66	34.66	571,800
Feb 25, 2022	33.46	33.73	32.98	33.53	33.53	575,400
Feb 24, 2022	30.00	33.26	29.91	33.25	33.25	737,800
Feb 23, 2022	33.75	34.38	30.72	30.76	30.76	1,118,800
Feb 22, 2022	32.47	33.43	32.29	33.10	33.10	510,300
Feb 18, 2022	32.86	33.13	32.52	32.78	32.78	404,800
Feb 17, 2022	33.22	33.38	32.78	33.02	33.02	333,100
Feb 16, 2022	32.61	33.42	32.60	33.40	33.40	312,400
Feb 15, 2022	32.09	32.81	32.05	32.70	32.70	375,200
Feb 14, 2022	31.40	31.96	31.24	31.84	31.84	398,300
Feb 11, 2022	31.16	31.36	30.77	31.22	31.22	307,500
Feb 10, 2022	30.41	31.33	30.41	31.04	31.04	271,700
Feb 09, 2022	30.63	31.01	30.61	30.91	30.91	219,300
Feb 08, 2022	30.96	31.30	30.46	30.47	30.47	377,300
Feb 07, 2022	30.41	31.06	30.26	30.78	30.78	360,900
Feb 04, 2022	30.37	30.78	29.93	30.48	30.48	177,200
Feb 03, 2022	31.23	31.44	30.63	30.69	30.69	190,000
Feb 02, 2022	30.82	31.44	30.60	31.36	31.36	414,800
Feb 01, 2022	30.50	31.11	29.93	30.98	30.98	430,800
Jan 31, 2022	29.84	30.61	29.57	30.45	30.45	588,800
Jan 28, 2022	30.10	30.19	29.25	29.84	29.84	1,320,000
Jan 27, 2022	31.42	31.63	30.05	30.19	30.19	317,400
Jan 26, 2022	31.10	32.01	30.87	31.07	31.07	199,400
Jan 25, 2022	31.95	32.31	31.15	31.45	31.45	250,000
Jan 24, 2022	31.25	32.72	31.01	32.55	32.55	408,900
Jan 21, 2022	32.24	32.63	31.40	31.54	31.54	370,600
Jan 20, 2022	32.31	33.26	32.25	32.44	32.44	256,200
Jan 19, 2022	32.94	32.94	32.13	32.17	32.17	209,500
Jan 18, 2022	32.60	33.23	32.44	32.80	32.80	271,500
Jan 14, 2022	32.53	33.07	32.28	33.07	33.07	214,500
Jan 13, 2022	32.79	33.25	32.65	32.85	32.85	210,900
Jan 12, 2022	32.94	33.14	32.77	32.83	32.83	156,500
Jan 11, 2022	33.72	33.78	33.14	33.50	33.50	169,900
Jan 10, 2022	33.30	33.60	32.75	33.60	33.60	211,800
Jan 07, 2022	33.24	33.89	33.09	33.18	33.18	193,400
Jan 06, 2022	33.51	33.69	33.22	33.43	33.43	337,900
Jan 05, 2022	34.77	34.91	33.50	33.55	33.55	258,100
Jan 04, 2022	34.70	35.16	34.50	34.78	34.78	194,200
Jan 03, 2022	33.65	34.69	33.47	34.63	34.63	333,100
Dec 31, 2021	33.67	33.95	33.47	33.65	33.65	127,700
Dec 30, 2021	34.33	34.52	33.77	33.83	33.83	210,200
Dec 29, 2021	34.35	34.56	34.15	34.30	34.30	178,000
Dec 28, 2021	34.08	34.60	33.95	34.40	34.40	223,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,900.79-22.89(-0.58%)

Dow 3031,253.13-236.94(-0.75%)

Nasdaq11,388.50-29.66(-0.26%)

Russell 20001,776.22+1.38(+0.08%)

Crude Oil111.30+1.71(+1.56%)

Gold1,840.00+24.10(+1.33%)

Parsons Corporation (PSN)

S&P 500
3,900.79
-22.89(-0.58%)

Dow 30
31,253.13
-236.94(-0.75%)

Nasdaq
11,388.50
-29.66(-0.26%)

Russell 2000
1,776.22
+1.38(+0.08%)

Crude Oil
111.30
+1.71(+1.56%)

Gold
1,840.00
+24.10(+1.33%)