UK markets open in 41 minutes

Parsons Corporation (PSN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.76+0.86 (+2.10%)
At close: 04:00PM EDT
41.36 -0.40 (-0.96%)
After hours: 06:26PM EDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 202341.4241.7841.2841.7641.76634,900
20 Mar 202341.2441.6940.8740.9040.90781,800
17 Mar 202341.8342.0540.6140.8940.891,151,900
16 Mar 202341.1442.3641.1441.9641.96588,700
15 Mar 202342.2542.4440.9641.4841.481,007,700
14 Mar 202343.5043.6642.6042.8242.82800,700
13 Mar 202342.8043.3542.4242.7142.71500,600
10 Mar 202343.3743.7043.0043.1943.19453,100
09 Mar 202344.3444.4843.6143.6543.65462,300
08 Mar 202344.8744.8843.6744.0744.07437,100
07 Mar 202345.3345.4944.8744.9644.96245,500
06 Mar 202345.4045.7344.9945.2045.20346,800
03 Mar 202345.3945.4444.9645.4145.41409,200
02 Mar 202344.6745.3144.6245.2045.20407,500
01 Mar 202344.8045.2344.5444.8844.88581,500
28 Feb 202345.4045.7345.0145.0345.03695,200
27 Feb 202346.9746.9745.1345.4645.46675,300
24 Feb 202346.4446.8946.1946.8446.84544,700
23 Feb 202346.0546.5845.8846.5246.52638,300
22 Feb 202345.1745.8444.8745.7545.75986,000
21 Feb 202344.7144.7744.1544.7444.74396,500
17 Feb 202344.4445.1843.9044.8644.86905,700
16 Feb 202343.2344.5743.1544.1744.17684,700
15 Feb 202345.0445.0443.3643.6543.651,176,300
14 Feb 202345.5345.9745.1045.6245.62671,900
13 Feb 202345.3345.8045.2445.5345.53381,900
10 Feb 202344.4445.5944.1145.4445.44533,500
09 Feb 202345.4345.4744.4344.4344.43521,600
08 Feb 202344.7445.1944.6445.0945.09413,500
07 Feb 202344.5044.8643.8144.8544.85396,800
06 Feb 202344.7044.9444.2844.5744.57362,600
03 Feb 202344.2444.9244.1044.6844.681,017,800
02 Feb 202343.9644.4743.5344.2144.211,043,400
01 Feb 202343.4344.0843.2243.8443.84560,600
31 Jan 202342.9643.5242.6943.5243.52385,800
30 Jan 202342.7943.3942.7142.8242.82226,600
27 Jan 202343.3143.5042.4542.8142.81346,700
26 Jan 202343.4743.7142.9643.2443.24456,400
25 Jan 202342.7443.2642.5143.2343.23247,000
24 Jan 202342.4943.0342.4942.8542.85444,500
23 Jan 202342.0542.9541.8442.8542.85445,000
20 Jan 202342.3342.3341.6541.9341.93740,400
19 Jan 202343.0243.4642.0242.0942.09541,500
18 Jan 202343.9844.0543.1243.2243.22511,900
17 Jan 202344.9245.0843.9944.0544.05431,000
13 Jan 202344.6144.8244.4144.8244.82243,700
12 Jan 202344.4344.8744.0044.8344.83271,700
11 Jan 202343.9544.1343.6544.0544.05281,300
10 Jan 202343.6543.9843.0543.8543.85717,600
09 Jan 202344.2244.2243.0143.4243.42623,700
06 Jan 202344.0944.7843.9444.1144.11294,500
05 Jan 202344.9444.9443.8043.8343.83344,400
04 Jan 202345.2545.6544.7544.9544.95327,500
03 Jan 202344.8245.5144.5645.2245.22572,300
30 Dec 202245.9246.2945.6846.2546.25198,200
29 Dec 202245.5446.4245.4745.9345.93205,900
28 Dec 202246.0446.2545.4145.4345.43273,500
27 Dec 202246.2546.3245.8845.9845.98165,700
23 Dec 202246.0146.1745.7746.0646.06193,300
22 Dec 202246.3446.4445.2445.9945.99295,200
21 Dec 202245.9146.6345.5246.5446.54351,900
20 Dec 202245.9746.5145.6445.9145.91317,800
19 Dec 202246.6146.9046.0946.2046.20288,600
16 Dec 202246.6847.0445.8346.6346.63745,400
15 Dec 202247.0847.3446.4646.9946.99574,100
14 Dec 202246.8547.5846.7747.3647.36398,200
13 Dec 202247.8747.8746.6446.7346.73317,300
12 Dec 202247.3147.4946.7047.1447.14272,200
09 Dec 202247.6447.8546.8046.9546.95253,200
08 Dec 202248.2048.3147.5347.9347.93373,500
07 Dec 202248.5848.6547.6947.8747.87258,600
06 Dec 202248.9348.9347.9748.5948.59273,300
05 Dec 202248.9949.1548.4048.8748.87298,400
02 Dec 202249.1249.6848.6249.2949.29371,900
01 Dec 202249.0049.7848.8849.2349.23424,700
30 Nov 202248.6049.5348.2749.5049.50457,700
29 Nov 202248.1148.5247.8548.3848.38445,000
28 Nov 202248.6348.9948.0148.1948.19492,600
25 Nov 202248.2149.3748.2148.9548.95166,000
23 Nov 202248.5449.0747.8748.0548.05422,100
22 Nov 202249.0149.4948.3948.6548.65517,400
21 Nov 202248.4349.3848.1649.0949.09424,300
18 Nov 202248.6748.8548.2348.5448.54730,100
17 Nov 202247.4548.3447.2648.2348.23328,900
16 Nov 202247.8548.3747.5648.0648.06423,700
15 Nov 202248.4548.6647.7847.9047.90761,300
14 Nov 202248.5449.6848.1548.1548.15569,900
11 Nov 202249.8350.1548.4348.5348.53491,100
10 Nov 202249.7149.7749.0149.6549.65371,200
09 Nov 202249.2149.8148.8449.0649.06435,400
08 Nov 202249.6549.9549.0449.6849.68439,200
07 Nov 202248.4249.7547.6649.3749.37595,900
04 Nov 202247.7048.4547.0348.4248.42684,000
03 Nov 202247.6948.4047.2847.6747.67804,500
02 Nov 202246.9948.6646.3247.5947.59966,600
01 Nov 202247.2047.4146.4646.6446.64394,800
31 Oct 202246.0247.1045.7046.8846.88765,200
28 Oct 202244.8646.4444.5246.3446.34740,800
27 Oct 202244.5744.9644.2844.6244.62554,200
26 Oct 202244.4244.7944.2344.3844.38459,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...