UK Markets close in 1 hr 36 mins

Parsons Corporation (PSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.28-0.67 (-1.20%)
As of 09:54AM EDT. Market open.
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202355.8555.7555.1755.2855.2829,085
20 Sept 202356.2556.6355.8255.9555.95365,500
19 Sept 202356.1656.4055.8556.1956.19340,800
18 Sept 202355.4656.8655.3756.2556.25553,800
15 Sept 202355.6055.6754.9755.4755.472,967,900
14 Sept 202355.9956.0555.3155.8955.89954,100
13 Sept 202355.6055.7455.0455.5455.54639,200
12 Sept 202354.7055.7254.3355.7155.71888,800
11 Sept 202354.4254.8953.8854.8154.81896,200
08 Sept 202355.5755.9154.5854.8954.89747,700
07 Sept 202356.3956.5755.4555.5055.50994,400
06 Sept 202356.6556.7156.1156.4056.40504,700
05 Sept 202357.1257.1756.3756.6456.64605,800
01 Sept 202357.2357.4957.0757.1957.19308,000
31 Aug 202356.8757.4556.8657.0257.02418,700
30 Aug 202356.6557.2756.5856.8656.86245,200
29 Aug 202356.9656.9856.1156.5456.54379,900
28 Aug 202356.1857.0756.1856.9856.98328,000
25 Aug 202356.5456.8256.0656.2956.29325,700
24 Aug 202356.4956.8656.3056.3456.34495,400
23 Aug 202356.2857.0756.2856.6556.65577,300
22 Aug 202355.9256.1555.8155.9455.94268,100
21 Aug 202355.3856.1355.3555.9155.91461,500
18 Aug 202354.8855.6154.8055.4555.45518,400
17 Aug 202355.7155.8954.8454.8654.86699,700
16 Aug 202355.8356.1255.5255.5655.56380,700
15 Aug 202355.1256.0455.1255.7855.78770,900
14 Aug 202356.0156.1655.0455.3155.31585,800
11 Aug 202354.4855.0854.4354.7254.72422,200
10 Aug 202354.4654.8853.8754.1954.19429,100
09 Aug 202354.6354.9754.3754.6354.63362,400
08 Aug 202354.8255.0454.0354.6954.69453,300
07 Aug 202354.4955.2854.3854.5454.54507,000
04 Aug 202354.3154.8953.6453.8553.851,239,400
03 Aug 202354.4254.4253.4253.9953.991,550,200
02 Aug 202350.5054.8650.4854.4254.421,773,700
01 Aug 202349.1049.9449.1049.5149.51638,900
31 Jul 202349.4050.1049.1449.4249.42606,300
28 Jul 202348.4549.5848.2549.4049.40639,100
27 Jul 202348.0348.0347.2347.3147.31248,500
26 Jul 202348.2548.3447.8847.9547.95241,000
25 Jul 202347.2048.1146.9748.0948.09426,400
24 Jul 202347.3847.7047.2747.4547.45234,800
21 Jul 202347.7547.9347.3747.4047.40231,300
20 Jul 202347.4747.6547.3647.6447.64194,000
19 Jul 202347.9548.0047.2247.3947.39494,600
18 Jul 202347.6748.0047.5547.7147.71229,700
17 Jul 202347.5547.8447.4447.6447.64171,300
14 Jul 202347.7147.7147.1247.4747.47256,400
13 Jul 202347.8347.9647.5347.5947.59439,000
12 Jul 202348.4048.4147.7747.7847.78192,400
11 Jul 202347.7248.2347.6948.2048.20192,400
10 Jul 202347.2547.9747.2547.7647.76260,100
07 Jul 202347.1747.6046.8547.3147.31479,700
06 Jul 202347.6947.7447.2047.3647.36183,600
05 Jul 202347.8347.9847.4947.8347.83297,100
03 Jul 202347.7948.4447.7948.1948.19108,500
30 Jun 202348.3348.4448.1248.1448.14276,000
29 Jun 202347.7148.4047.7048.2848.28276,000
28 Jun 202347.9547.9547.5047.7447.74200,400
27 Jun 202347.3148.2547.3147.8547.85309,900
26 Jun 202347.0547.6646.6847.4547.45335,800
23 Jun 202348.0748.1747.0247.2847.281,789,800
22 Jun 202348.1448.3447.8048.2748.27276,900
21 Jun 202347.8048.2947.4948.2048.20398,400
20 Jun 202347.5047.9447.3247.8347.83428,100
16 Jun 202347.7548.4047.3747.7947.79943,700
15 Jun 202347.4547.7247.0947.4447.441,046,000
14 Jun 202347.6647.7547.2147.7147.71352,900
13 Jun 202347.2447.8847.0147.7947.79353,400
12 Jun 202347.0047.2546.8347.0947.09338,200
09 Jun 202347.0047.0046.5246.8246.82173,300
08 Jun 202346.5946.9946.4346.8946.89245,200
07 Jun 202346.3446.7946.1746.6346.63405,900
06 Jun 202345.7246.5645.7246.3946.39483,100
05 Jun 202346.0046.2445.6945.8845.88680,900
02 Jun 202345.3046.1445.0445.9845.98703,500
01 Jun 202344.8345.0644.1144.9344.93348,000
31 May 202344.3144.7843.8844.6944.69748,700
30 May 202343.4643.8443.2143.7443.74266,200
26 May 202343.2243.4642.8943.3343.33315,100
25 May 202343.4043.5042.7943.2343.23361,500
24 May 202343.4943.8643.3243.3743.37393,200
23 May 202344.3544.3743.4743.5743.57437,600
22 May 202344.4944.8244.1944.3944.39301,100
19 May 202345.6345.6544.5144.5144.51437,900
18 May 202345.0045.5844.7345.4545.45480,000
17 May 202344.6345.3144.4345.0345.03365,800
16 May 202344.8545.0044.4844.5144.51326,700
15 May 202344.2944.7344.2944.6444.64339,400
12 May 202344.5644.7744.0344.3444.34198,300
11 May 202344.6544.8744.0744.3644.36219,900
10 May 202344.7645.0544.3645.0045.00367,300
09 May 202344.1844.6543.9344.4244.42281,000
08 May 202344.5144.6943.6944.0644.06371,700
05 May 202344.3944.8243.9944.5144.51279,000
04 May 202344.9545.0143.5544.1644.16482,900
03 May 202344.5045.7743.6145.2345.23885,300
02 May 202343.5443.5442.2242.7642.76588,800
01 May 202343.4144.2543.1943.7243.72394,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...