UK markets closed

Parsons Corporation (PSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.52-1.23 (-1.58%)
At close: 04:00PM EDT
76.52 0.00 (0.00%)
After hours: 06:11PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202478.1878.1876.0876.5276.521,116,100
25 Jul 202477.8878.5777.1277.7577.75700,900
24 Jul 202478.8879.0977.5677.8177.81575,000
23 Jul 202478.4579.6678.0679.2679.26603,400
22 Jul 202477.6178.6377.3778.4178.41436,000
19 Jul 202477.0677.6076.5377.4877.48471,000
18 Jul 202477.1777.6776.6776.7576.75601,200
17 Jul 202479.6979.7577.0177.0277.02724,300
16 Jul 202478.3280.2178.2980.1480.14826,600
15 Jul 202479.3580.0077.7877.8077.80788,200
12 Jul 202479.8880.3078.7078.8778.87702,700
11 Jul 202479.9079.9478.5779.4279.42928,300
10 Jul 202478.3879.4178.0479.4079.40476,600
09 Jul 202478.5978.8077.8878.1378.13483,600
08 Jul 202479.9780.3678.6078.6978.69535,800
05 Jul 202480.1080.5279.1779.6479.64533,500
03 Jul 202479.9880.7279.4480.6180.61246,800
02 Jul 202480.0280.7079.5579.9879.98926,700
01 Jul 202482.1182.6080.1880.2080.20731,300
28 Jun 202482.4583.1781.2581.8181.816,002,700
27 Jun 202481.4082.2080.4881.9981.99673,900
26 Jun 202480.7782.1980.6281.1881.18858,800
25 Jun 202481.4582.0080.0081.2881.281,189,500
24 Jun 202478.3279.7878.0579.4979.49507,800
21 Jun 202478.5578.8477.7178.0978.09999,500
20 Jun 202478.4779.4778.1778.6378.63831,300
18 Jun 202476.6578.4576.2377.7477.74510,500
17 Jun 202476.2376.9275.6576.8276.82436,300
14 Jun 202475.6576.5875.0476.3176.31574,100
13 Jun 202476.8476.8475.0876.3976.39832,100
12 Jun 202476.1977.4676.0476.9476.94745,600
11 Jun 202475.1376.0273.8775.5975.59571,700
10 Jun 202474.0975.9473.8575.3075.30713,900
07 Jun 202474.1976.4073.2674.5274.521,238,300
06 Jun 202474.7375.4273.6874.0174.01578,500
05 Jun 202474.6774.8173.7274.5974.59592,700
04 Jun 202474.7274.8373.9774.2874.28706,100
03 Jun 202476.3176.3172.9774.8374.831,053,600
31 May 202476.8277.4674.4076.1576.151,063,700
30 May 202477.3077.9676.5076.6876.68870,000
29 May 202476.7977.7476.6677.7077.70725,300
28 May 202479.6579.7377.2577.3777.37744,800
24 May 202478.1379.6377.6779.2579.25822,400
23 May 202477.6578.6977.2277.4977.49729,900
22 May 202477.0577.3276.6977.1077.10854,900
21 May 202477.2777.7576.7677.1377.13469,900
20 May 202476.5277.2776.4777.2177.21441,700
17 May 202476.6677.1076.0976.5176.51515,100
16 May 202477.2578.0076.4476.5576.55766,000
15 May 202477.0178.2676.8077.4077.40818,800
14 May 202476.5277.0575.7376.8376.83753,100
13 May 202478.7178.8076.6976.7676.76590,700
10 May 202477.4878.6377.0878.5878.58957,600
09 May 202477.3777.3776.4577.0177.01880,400
08 May 202478.2478.6377.0377.6077.60725,700
07 May 202479.0179.5178.0878.2578.25595,600
06 May 202478.5779.8678.5079.6079.60801,300
03 May 202478.8079.1577.3278.4778.47801,600
02 May 202478.5478.8976.6577.3077.301,255,200
01 May 202480.0080.2674.0477.6377.632,363,800
30 Apr 202479.3779.9078.4878.5178.51796,400
29 Apr 202480.0080.5579.1579.3679.36595,900
26 Apr 202479.0680.1678.8279.7379.73430,200
25 Apr 202478.4179.8677.7679.2879.28474,700
24 Apr 202479.8879.9278.6678.9078.90341,100
23 Apr 202478.3479.4878.2679.3279.32434,000
22 Apr 202477.8978.5277.3377.8877.88452,900
19 Apr 202477.8077.8977.1477.4977.49691,300
18 Apr 202478.6379.3377.4677.8077.80607,500
17 Apr 202479.2879.4978.3678.5678.56517,600
16 Apr 202479.1479.2178.1878.9478.94635,100
15 Apr 202481.0081.2378.5378.9178.91735,900
12 Apr 202480.4980.9079.9680.4180.41494,600
11 Apr 202480.6981.1080.0380.6780.67394,500
10 Apr 202479.6781.0679.0080.2780.27931,400
09 Apr 202483.6983.7180.0480.4880.481,181,200
08 Apr 202484.4585.4483.6383.6983.69866,500
05 Apr 202482.8884.9982.8884.2884.281,044,100
04 Apr 202483.3383.7982.6583.0183.011,084,700
03 Apr 202482.1682.9282.0182.4382.43895,800
02 Apr 202483.0883.7982.5282.5982.59743,400
01 Apr 202483.2883.9782.9483.2083.20573,500
28 Mar 202482.5483.8182.3482.9582.951,002,700
27 Mar 202481.8082.7881.1982.6882.682,331,100
26 Mar 202482.4282.9480.9281.2481.242,634,200
25 Mar 202482.4282.6981.5482.3482.342,637,100
22 Mar 202483.3683.9682.2882.3182.31549,100
21 Mar 202482.2183.3681.7083.2783.27836,300
20 Mar 202481.1281.8480.7981.7081.70518,600
19 Mar 202481.1181.4880.5781.1481.14763,400
18 Mar 202481.7181.9180.9281.1081.10575,700
15 Mar 202481.1181.8781.0281.5781.57654,800
14 Mar 202482.6082.6681.1481.4081.40687,600
13 Mar 202480.8182.5880.8082.4582.451,016,600
12 Mar 202480.7181.3280.1081.1281.12627,600
11 Mar 202480.9381.4279.2680.3380.33946,900
08 Mar 202483.0883.4680.8481.4281.42529,100
07 Mar 202483.3083.9682.2782.7782.77901,300
06 Mar 202483.4884.1583.0283.3983.39611,000
05 Mar 202482.8284.0882.4583.1183.11922,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...