Skip to main content

Parsons Corporation Common Stock (NY: PSN )

77.97 +1.06 (+1.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 10, 2025 77.08 78.59 77.03 77.97 1,108,419 +1.06(+1.38%)
Feb 07, 2025 77.49 78.00 76.82 76.91 1,051,702 -0.63(-0.81%)
Feb 06, 2025 77.60 78.42 76.89 77.54 884,745 -0.04(-0.05%)
Feb 05, 2025 78.99 79.33 77.39 77.58 1,145,320 -0.56(-0.72%)
Feb 04, 2025 78.57 78.57 77.02 78.14 1,197,123 +0.78(+1.01%)
Feb 03, 2025 77.66 79.15 76.99 77.36 1,439,550 -1.91(-2.41%)
Jan 31, 2025 78.60 80.04 76.44 79.27 2,367,417 +0.46(+0.58%)
Jan 30, 2025 79.99 80.35 77.92 78.81 2,020,717 -1.04(-1.30%)
Jan 29, 2025 80.26 81.45 79.10 79.85 1,598,103 -0.20(-0.25%)
Jan 28, 2025 84.20 84.48 78.82 80.05 1,974,714 -4.35(-5.15%)
Jan 27, 2025 83.85 85.68 83.31 84.40 1,248,526 +0.61(+0.73%)
Jan 24, 2025 86.00 86.64 83.33 83.79 2,200,801 -1.54(-1.80%)
Jan 23, 2025 92.77 93.19 84.35 85.33 5,646,915 -9.53(-10.05%)
Jan 22, 2025 96.94 97.65 94.17 94.86 949,751 -1.58(-1.64%)
Jan 21, 2025 96.15 97.91 96.01 96.44 893,090 +1.21(+1.27%)
Jan 17, 2025 96.00 96.36 94.98 95.23 678,791 -0.16(-0.17%)
Jan 16, 2025 95.24 95.67 93.92 95.39 414,193 +0.00(+0.00%)
Jan 15, 2025 95.34 96.00 94.64 95.39 672,392 +0.92(+0.97%)
Jan 14, 2025 93.85 94.53 93.00 94.47 828,533 +0.98(+1.05%)
Jan 13, 2025 91.66 94.17 91.36 93.49 775,984 +0.95(+1.03%)
Jan 10, 2025 91.67 94.39 91.67 92.54 831,184 +0.68(+0.74%)
Jan 08, 2025 90.66 91.98 89.65 91.86 893,496 +1.32(+1.46%)
Jan 07, 2025 92.33 92.58 90.13 90.54 854,699 -1.54(-1.67%)
Jan 06, 2025 92.52 94.01 91.54 92.08 1,060,742 -0.22(-0.24%)
Jan 03, 2025 90.15 92.51 90.15 92.30 775,249 +1.79(+1.98%)
Jan 02, 2025 92.25 92.71 89.72 90.51 1,233,268 -1.74(-1.89%)
Dec 31, 2024 92.25 0 -0.44(-0.47%)
Dec 30, 2024 92.23 93.64 91.58 92.69 510,272 -0.44(-0.47%)
Dec 27, 2024 93.52 94.06 92.23 93.13 368,044 -0.70(-0.75%)
Dec 26, 2024 93.10 93.98 92.98 93.83 473,239 +0.40(+0.43%)
Dec 24, 2024 93.76 93.76 92.60 93.43 323,228 -0.38(-0.41%)
Dec 23, 2024 95.39 95.56 93.26 93.81 793,059 -1.87(-1.95%)
Dec 20, 2024 94.21 96.92 93.61 95.68 1,566,350 +0.73(+0.77%)
Dec 19, 2024 95.42 96.42 94.23 94.95 470,095 +0.04(+0.04%)
Dec 18, 2024 96.81 96.97 94.50 94.91 692,862 -1.42(-1.47%)
Dec 17, 2024 97.15 97.45 95.58 96.33 650,558 -1.59(-1.62%)
Dec 16, 2024 96.45 99.04 96.04 97.92 508,564 +1.36(+1.41%)
Dec 13, 2024 97.03 97.57 95.65 96.56 521,583 -0.44(-0.45%)
Dec 12, 2024 96.02 97.71 93.93 97.00 1,000,979 +1.81(+1.90%)
Dec 11, 2024 96.53 96.89 94.04 95.19 1,233,370 -0.73(-0.76%)
Dec 10, 2024 97.26 97.26 95.73 95.92 748,906 -0.86(-0.89%)
Dec 09, 2024 98.08 98.66 96.52 96.78 991,032 -1.25(-1.28%)
Dec 06, 2024 99.53 99.53 97.42 98.03 571,064 -0.85(-0.86%)
Dec 05, 2024 99.18 100.45 97.81 98.88 948,852 -0.17(-0.17%)
Dec 04, 2024 95.00 101.92 94.75 99.05 1,892,888 +4.30(+4.54%)
Dec 03, 2024 95.72 96.36 94.29 94.75 965,410 -1.23(-1.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.