Parsons Corporation (PSN)
NYSE: PSN
· Real-Time Price · USD
87.43
0.02 (0.02%)
At close: Oct 03, 2025, 3:59 PM
88.00
0.65%
After-hours: Oct 03, 2025, 06:25 PM EDT
PSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 87.35 | 88.53 | 86.77 | 87.48 | 87.48 | 0.08% | 802,544 |
| Oct 2, 2025 | 85.24 | 87.74 | 85.00 | 87.41 | 87.41 | 2.55% | 1,514,945 |
| Oct 1, 2025 | 82.53 | 85.29 | 82.19 | 85.24 | 85.24 | 2.80% | 1,609,804 |
| Sep 30, 2025 | 82.34 | 83.39 | 81.95 | 82.92 | 82.92 | 1.28% | 1,134,333 |
| Sep 29, 2025 | 81.95 | 82.90 | 81.67 | 81.87 | 81.87 | 0.50% | 792,725 |
| Sep 26, 2025 | 79.45 | 81.77 | 79.23 | 81.46 | 81.46 | 2.21% | 751,276 |
| Sep 25, 2025 | 80.40 | 81.00 | 79.07 | 79.70 | 79.70 | -1.20% | 1,113,603 |
| Sep 24, 2025 | 80.64 | 81.50 | 80.23 | 80.67 | 80.67 | 0.67% | 942,500 |
| Sep 23, 2025 | 81.91 | 83.13 | 80.10 | 80.13 | 80.13 | -1.48% | 962,623 |
| Sep 22, 2025 | 81.38 | 81.50 | 79.82 | 81.33 | 81.33 | -0.70% | 719,241 |
| Sep 19, 2025 | 81.72 | 82.73 | 80.69 | 81.90 | 81.90 | 0.58% | 2,796,696 |
| Sep 18, 2025 | 82.90 | 83.49 | 80.96 | 81.43 | 81.43 | -1.75% | 1,376,434 |
| Sep 17, 2025 | 76.72 | 83.17 | 76.27 | 82.88 | 82.88 | 9.89% | 2,923,985 |
| Sep 16, 2025 | 76.12 | 76.53 | 74.33 | 75.42 | 75.42 | -1.00% | 858,717 |
| Sep 15, 2025 | 76.59 | 76.89 | 75.58 | 76.18 | 76.18 | -0.57% | 794,384 |
| Sep 12, 2025 | 76.02 | 76.92 | 75.95 | 76.62 | 76.62 | 0.68% | 679,000 |
| Sep 11, 2025 | 74.85 | 76.17 | 74.77 | 76.10 | 76.10 | 1.79% | 910,652 |
| Sep 10, 2025 | 74.79 | 75.32 | 73.85 | 74.76 | 74.76 | 0.35% | 969,704 |
| Sep 9, 2025 | 74.94 | 74.94 | 73.50 | 74.50 | 74.50 | -0.67% | 879,849 |
| Sep 8, 2025 | 75.42 | 75.52 | 73.61 | 75.00 | 75.00 | -0.86% | 918,308 |
Page 1 of 81