UK markets closed

Parsons Corporation (PSN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.20+0.27 (+0.63%)
At close: 04:00PM EDT
43.45 +0.25 (+0.58%)
After hours: 07:49PM EDT
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202242.7043.8442.7043.2043.20391,700
18 Aug 202242.6842.9842.5642.9342.93274,700
17 Aug 202242.8643.1742.5342.8242.82261,000
16 Aug 202242.9643.3042.8342.9742.97235,800
15 Aug 202242.4543.3141.7643.2843.28356,200
12 Aug 202241.8942.8041.5342.6442.64260,500
11 Aug 202242.5042.6741.5641.6541.65437,500
10 Aug 202242.2642.6542.1442.5042.50324,100
09 Aug 202243.0043.0041.8041.9941.99571,400
08 Aug 202241.9742.5040.9341.2341.23481,500
05 Aug 202241.4042.2341.0741.9941.99448,500
04 Aug 202242.0742.0741.3041.5041.50431,200
03 Aug 202243.1943.1940.2241.7241.72582,000
02 Aug 202243.4943.4942.4542.5642.56311,400
01 Aug 202243.4943.8443.1243.6543.65312,100
29 Jul 202242.8043.4542.7443.2343.23515,000
28 Jul 202242.4942.7942.0142.7742.77219,700
27 Jul 202242.5442.6241.9142.3842.38264,300
26 Jul 202242.1742.3241.6242.0542.05234,200
25 Jul 202241.4542.5540.9842.1742.17368,100
22 Jul 202241.7342.4041.2341.5241.52558,900
21 Jul 202241.4941.5040.6041.5041.50272,000
20 Jul 202240.6641.4640.5941.4341.43431,000
19 Jul 202240.1440.9640.0540.6540.65315,000
18 Jul 202240.0040.5339.7440.0440.04363,700
15 Jul 202240.4140.4139.6039.8839.88584,400
14 Jul 202239.4139.8838.9839.6539.65364,600
13 Jul 202239.6540.6239.3239.7839.78408,700
12 Jul 202240.7741.1640.0940.2940.29302,600
11 Jul 202240.7141.0840.3040.6040.60303,300
08 Jul 202241.0141.2740.4241.0741.07328,600
07 Jul 202240.5241.4840.5241.2741.27439,000
06 Jul 202240.3041.2540.2640.6740.67528,800
05 Jul 202240.4140.4139.1240.3140.31395,700
01 Jul 202240.1740.9939.9640.9240.92388,600
30 Jun 202239.5240.5939.3240.4240.42292,700
29 Jun 202240.1740.1739.3139.7539.75356,500
28 Jun 202240.6541.1240.1040.3040.30357,000
27 Jun 202240.5040.9040.0840.4140.41304,600
24 Jun 202238.5840.5038.4740.3940.391,739,400
23 Jun 202238.1938.9237.7938.3338.33560,800
22 Jun 202237.4738.8837.3438.3138.31533,100
21 Jun 202237.0838.3637.0637.9537.95448,800
17 Jun 202237.0837.1336.1036.7936.791,181,400
16 Jun 202237.1237.7636.3336.6736.67541,700
15 Jun 202237.5938.2937.4237.8637.86559,600
14 Jun 202237.7037.9936.8337.2937.29428,200
13 Jun 202237.8938.1536.9637.6537.65856,000
10 Jun 202239.8739.8838.4338.4638.46371,300
09 Jun 202240.1741.2640.1740.3440.34285,800
08 Jun 202241.6741.7540.5640.6240.62297,300
07 Jun 202240.5041.8440.3041.8141.81545,100
06 Jun 202240.6541.3540.3140.5840.58332,100
03 Jun 202240.1840.7540.0640.5540.55333,800
02 Jun 202239.7940.4539.5140.4140.41452,900
01 Jun 202239.3039.9539.1039.7739.77373,000
31 May 202239.0039.1438.5439.0439.04487,900
27 May 202238.4039.4938.0539.4739.47420,500
26 May 202237.7438.5337.5238.1138.11385,200
25 May 202236.9737.4036.5837.1437.14288,600
24 May 202237.2537.3836.0936.9536.95370,800
23 May 202236.8837.8236.4537.5837.58322,900
20 May 202236.0036.3535.5236.2436.24374,900
19 May 202236.4036.9035.5335.8135.81566,000
18 May 202237.7738.1536.7937.0237.02336,000
17 May 202238.0038.6237.6638.2238.22412,500
16 May 202236.9237.8436.8837.6237.62576,400
13 May 202235.4336.9635.4136.8836.88457,200
12 May 202235.6236.0034.4635.2635.26635,700
11 May 202236.1337.3535.5635.6735.67401,700
10 May 202235.5736.6035.4036.2336.23446,300
09 May 202236.8537.1434.9135.1135.11667,900
06 May 202237.7237.7736.8737.2037.20308,600
05 May 202237.8238.0737.1837.7037.70337,200
04 May 202236.8138.5836.0238.3238.32426,900
03 May 202237.0337.2136.5236.7136.71313,200
02 May 202236.8837.4636.4536.9736.97338,400
29 Apr 202236.6637.4236.5936.9336.93381,400
28 Apr 202236.3536.9835.7836.8536.85286,300
27 Apr 202235.9836.5935.7135.9435.94285,900
26 Apr 202236.5037.0636.1336.1436.14321,800
25 Apr 202236.7736.9435.8736.8436.84300,900
22 Apr 202238.8539.0136.8036.9236.92456,000
21 Apr 202240.2740.4639.4039.4939.49232,300
20 Apr 202239.7840.2339.4640.1240.12350,700
19 Apr 202239.4840.0039.3439.5339.53327,900
18 Apr 202239.7439.9739.2139.4339.43201,800
14 Apr 202240.0040.1939.4239.6839.68582,700
13 Apr 202239.3140.0839.1740.0240.02537,700
12 Apr 202239.7340.2939.0639.1939.19468,900
11 Apr 202239.0839.9838.7939.5639.56549,400
08 Apr 202239.2739.2838.7839.0939.09592,400
07 Apr 202239.4039.7239.1139.2939.29353,800
06 Apr 202239.1739.5838.9939.3039.30364,600
05 Apr 202239.3039.6938.4939.3739.37741,200
04 Apr 202238.6739.3538.2939.3139.31311,700
01 Apr 202238.6738.9138.1138.7038.70356,800
31 Mar 202238.9739.2538.6538.7038.70415,400
30 Mar 202238.0039.1637.9739.0439.04727,400
29 Mar 202238.4138.5437.5837.9537.95303,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...