UK markets open in 6 hours 15 minutes

Parsons Corporation (PSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.32+1.44 (+1.85%)
At close: 04:00PM EDT
79.32 0.00 (0.00%)
After hours: 05:48PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202478.3479.4878.2679.3279.32434,045
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
04 Mar 202481.9684.1981.5282.8482.841,425,800
01 Mar 202480.6581.4980.3080.8280.821,234,700
29 Feb 202481.5081.9680.0680.6180.611,619,000
28 Feb 202481.2881.8780.6081.1781.171,272,700
27 Feb 202480.4881.9280.0280.9880.981,413,200
26 Feb 202479.7781.2779.4680.5480.541,873,300
23 Feb 202479.5479.9978.0079.2779.272,328,600
22 Feb 202476.4179.4875.5879.4479.444,736,900
21 Feb 202474.5675.7274.2575.2975.29660,800
20 Feb 202474.9075.9374.3274.9574.95723,000
16 Feb 202474.4275.9173.5874.9074.901,169,600
15 Feb 202473.2274.9673.2274.3774.371,085,800
14 Feb 202473.8373.8370.4072.4172.412,411,300
13 Feb 202467.5968.2167.1867.4567.45661,500
12 Feb 202468.1068.5567.7468.2568.25641,100
09 Feb 202467.4467.9667.2567.8767.871,067,000
08 Feb 202465.8167.3165.4567.0367.03543,500
07 Feb 202465.8966.4965.7665.8165.81477,700
06 Feb 202465.1665.8464.9065.8365.83313,500
05 Feb 202465.2665.6164.3365.1665.16380,200
02 Feb 202465.3665.6964.8165.6165.61439,900
01 Feb 202465.0865.6864.8965.5065.50502,800
31 Jan 202466.0066.8465.0865.1565.15533,800
30 Jan 202466.3166.5965.4865.8565.851,188,900
29 Jan 202466.2066.6065.4266.3466.34482,800
26 Jan 202465.8066.6365.7966.3666.36906,700
25 Jan 202466.3466.4664.6165.3665.36509,700
24 Jan 202466.0566.5065.4865.6065.60327,300
23 Jan 202466.6866.9765.5365.8965.89467,000
22 Jan 202466.3966.8766.2766.4566.45417,200
19 Jan 202466.3966.5565.2966.0666.06511,900
18 Jan 202465.4266.3165.2766.1566.15616,000
17 Jan 202464.7465.5664.4565.1565.15660,800
16 Jan 202466.7867.1264.8364.8864.88720,200
12 Jan 202464.0065.2763.7865.2265.22700,400
11 Jan 202463.5263.9563.1263.4963.49527,200
10 Jan 202463.2663.5663.1063.4663.46507,600
09 Jan 202462.4762.9862.1362.9462.94413,900
08 Jan 202461.9662.7361.6762.6762.67449,300
05 Jan 202461.7361.8361.4061.6661.66347,500
04 Jan 202461.8962.1761.5161.5961.59545,400
03 Jan 202462.2462.5661.3561.5761.57416,700
02 Jan 202462.2562.8962.2362.6062.60302,300
29 Dec 202362.6862.9662.4762.7162.71272,000
28 Dec 202362.8663.1062.6462.8762.87246,300
27 Dec 202362.8463.1162.4362.9562.95229,300
26 Dec 202363.3763.3762.7862.8962.89227,200
22 Dec 202363.0763.7062.9863.1863.18421,700
21 Dec 202362.5363.1062.1962.8962.89361,800
20 Dec 202362.3663.1962.2062.2162.21545,700
19 Dec 202362.6062.6962.1562.3662.36631,200
18 Dec 202362.2562.6361.7462.1562.15709,900
15 Dec 202361.8562.5961.1061.9461.94843,400
14 Dec 202364.0064.1961.5662.0462.041,402,200
13 Dec 202363.8564.1363.4163.6463.64381,200
12 Dec 202362.9963.7662.8463.7463.74651,500
11 Dec 202363.1063.6262.9763.0763.07481,100
08 Dec 202363.1463.3562.5062.9662.96348,200
07 Dec 202363.2363.5262.6863.0263.02424,100
06 Dec 202364.0264.3063.1163.1663.16340,500
05 Dec 202364.2864.3263.7663.9863.98526,400
04 Dec 202363.7264.6363.5464.6364.63619,600
01 Dec 202362.2563.5862.1363.4863.48523,000
30 Nov 202362.1262.4461.9262.2962.29521,900
29 Nov 202362.6562.9061.7362.1862.18919,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...