Trending Tickers

Investor updates on the companies which are headlining the news

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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	55.85	55.75	55.17	55.28	55.28	29,085
20 Sept 2023	56.25	56.63	55.82	55.95	55.95	365,500
19 Sept 2023	56.16	56.40	55.85	56.19	56.19	340,800
18 Sept 2023	55.46	56.86	55.37	56.25	56.25	553,800
15 Sept 2023	55.60	55.67	54.97	55.47	55.47	2,967,900
14 Sept 2023	55.99	56.05	55.31	55.89	55.89	954,100
13 Sept 2023	55.60	55.74	55.04	55.54	55.54	639,200
12 Sept 2023	54.70	55.72	54.33	55.71	55.71	888,800
11 Sept 2023	54.42	54.89	53.88	54.81	54.81	896,200
08 Sept 2023	55.57	55.91	54.58	54.89	54.89	747,700
07 Sept 2023	56.39	56.57	55.45	55.50	55.50	994,400
06 Sept 2023	56.65	56.71	56.11	56.40	56.40	504,700
05 Sept 2023	57.12	57.17	56.37	56.64	56.64	605,800
01 Sept 2023	57.23	57.49	57.07	57.19	57.19	308,000
31 Aug 2023	56.87	57.45	56.86	57.02	57.02	418,700
30 Aug 2023	56.65	57.27	56.58	56.86	56.86	245,200
29 Aug 2023	56.96	56.98	56.11	56.54	56.54	379,900
28 Aug 2023	56.18	57.07	56.18	56.98	56.98	328,000
25 Aug 2023	56.54	56.82	56.06	56.29	56.29	325,700
24 Aug 2023	56.49	56.86	56.30	56.34	56.34	495,400
23 Aug 2023	56.28	57.07	56.28	56.65	56.65	577,300
22 Aug 2023	55.92	56.15	55.81	55.94	55.94	268,100
21 Aug 2023	55.38	56.13	55.35	55.91	55.91	461,500
18 Aug 2023	54.88	55.61	54.80	55.45	55.45	518,400
17 Aug 2023	55.71	55.89	54.84	54.86	54.86	699,700
16 Aug 2023	55.83	56.12	55.52	55.56	55.56	380,700
15 Aug 2023	55.12	56.04	55.12	55.78	55.78	770,900
14 Aug 2023	56.01	56.16	55.04	55.31	55.31	585,800
11 Aug 2023	54.48	55.08	54.43	54.72	54.72	422,200
10 Aug 2023	54.46	54.88	53.87	54.19	54.19	429,100
09 Aug 2023	54.63	54.97	54.37	54.63	54.63	362,400
08 Aug 2023	54.82	55.04	54.03	54.69	54.69	453,300
07 Aug 2023	54.49	55.28	54.38	54.54	54.54	507,000
04 Aug 2023	54.31	54.89	53.64	53.85	53.85	1,239,400
03 Aug 2023	54.42	54.42	53.42	53.99	53.99	1,550,200
02 Aug 2023	50.50	54.86	50.48	54.42	54.42	1,773,700
01 Aug 2023	49.10	49.94	49.10	49.51	49.51	638,900
31 Jul 2023	49.40	50.10	49.14	49.42	49.42	606,300
28 Jul 2023	48.45	49.58	48.25	49.40	49.40	639,100
27 Jul 2023	48.03	48.03	47.23	47.31	47.31	248,500
26 Jul 2023	48.25	48.34	47.88	47.95	47.95	241,000
25 Jul 2023	47.20	48.11	46.97	48.09	48.09	426,400
24 Jul 2023	47.38	47.70	47.27	47.45	47.45	234,800
21 Jul 2023	47.75	47.93	47.37	47.40	47.40	231,300
20 Jul 2023	47.47	47.65	47.36	47.64	47.64	194,000
19 Jul 2023	47.95	48.00	47.22	47.39	47.39	494,600
18 Jul 2023	47.67	48.00	47.55	47.71	47.71	229,700
17 Jul 2023	47.55	47.84	47.44	47.64	47.64	171,300
14 Jul 2023	47.71	47.71	47.12	47.47	47.47	256,400
13 Jul 2023	47.83	47.96	47.53	47.59	47.59	439,000
12 Jul 2023	48.40	48.41	47.77	47.78	47.78	192,400
11 Jul 2023	47.72	48.23	47.69	48.20	48.20	192,400
10 Jul 2023	47.25	47.97	47.25	47.76	47.76	260,100
07 Jul 2023	47.17	47.60	46.85	47.31	47.31	479,700
06 Jul 2023	47.69	47.74	47.20	47.36	47.36	183,600
05 Jul 2023	47.83	47.98	47.49	47.83	47.83	297,100
03 Jul 2023	47.79	48.44	47.79	48.19	48.19	108,500
30 Jun 2023	48.33	48.44	48.12	48.14	48.14	276,000
29 Jun 2023	47.71	48.40	47.70	48.28	48.28	276,000
28 Jun 2023	47.95	47.95	47.50	47.74	47.74	200,400
27 Jun 2023	47.31	48.25	47.31	47.85	47.85	309,900
26 Jun 2023	47.05	47.66	46.68	47.45	47.45	335,800
23 Jun 2023	48.07	48.17	47.02	47.28	47.28	1,789,800
22 Jun 2023	48.14	48.34	47.80	48.27	48.27	276,900
21 Jun 2023	47.80	48.29	47.49	48.20	48.20	398,400
20 Jun 2023	47.50	47.94	47.32	47.83	47.83	428,100
16 Jun 2023	47.75	48.40	47.37	47.79	47.79	943,700
15 Jun 2023	47.45	47.72	47.09	47.44	47.44	1,046,000
14 Jun 2023	47.66	47.75	47.21	47.71	47.71	352,900
13 Jun 2023	47.24	47.88	47.01	47.79	47.79	353,400
12 Jun 2023	47.00	47.25	46.83	47.09	47.09	338,200
09 Jun 2023	47.00	47.00	46.52	46.82	46.82	173,300
08 Jun 2023	46.59	46.99	46.43	46.89	46.89	245,200
07 Jun 2023	46.34	46.79	46.17	46.63	46.63	405,900
06 Jun 2023	45.72	46.56	45.72	46.39	46.39	483,100
05 Jun 2023	46.00	46.24	45.69	45.88	45.88	680,900
02 Jun 2023	45.30	46.14	45.04	45.98	45.98	703,500
01 Jun 2023	44.83	45.06	44.11	44.93	44.93	348,000
31 May 2023	44.31	44.78	43.88	44.69	44.69	748,700
30 May 2023	43.46	43.84	43.21	43.74	43.74	266,200
26 May 2023	43.22	43.46	42.89	43.33	43.33	315,100
25 May 2023	43.40	43.50	42.79	43.23	43.23	361,500
24 May 2023	43.49	43.86	43.32	43.37	43.37	393,200
23 May 2023	44.35	44.37	43.47	43.57	43.57	437,600
22 May 2023	44.49	44.82	44.19	44.39	44.39	301,100
19 May 2023	45.63	45.65	44.51	44.51	44.51	437,900
18 May 2023	45.00	45.58	44.73	45.45	45.45	480,000
17 May 2023	44.63	45.31	44.43	45.03	45.03	365,800
16 May 2023	44.85	45.00	44.48	44.51	44.51	326,700
15 May 2023	44.29	44.73	44.29	44.64	44.64	339,400
12 May 2023	44.56	44.77	44.03	44.34	44.34	198,300
11 May 2023	44.65	44.87	44.07	44.36	44.36	219,900
10 May 2023	44.76	45.05	44.36	45.00	45.00	367,300
09 May 2023	44.18	44.65	43.93	44.42	44.42	281,000
08 May 2023	44.51	44.69	43.69	44.06	44.06	371,700
05 May 2023	44.39	44.82	43.99	44.51	44.51	279,000
04 May 2023	44.95	45.01	43.55	44.16	44.16	482,900
03 May 2023	44.50	45.77	43.61	45.23	45.23	885,300
02 May 2023	43.54	43.54	42.22	42.76	42.76	588,800
01 May 2023	43.41	44.25	43.19	43.72	43.72	394,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,715.45-16.20(-0.21%)

FTSE 25018,681.06-31.31(-0.17%)

AIM740.99-5.71(-0.76%)

GBP/EUR1.1520-0.0052(-0.45%)

GBP/USD1.2266-0.0080(-0.6464%)

BTC-GBP21,539.73-604.63(-2.73%)

Trending Tickers

Parsons Corporation (PSN)

FTSE 100
7,715.45
-16.20(-0.21%)

FTSE 250
18,681.06
-31.31(-0.17%)

AIM
740.99
-5.71(-0.76%)

GBP/EUR
1.1520
-0.0052(-0.45%)

GBP/USD
1.2266
-0.0080(-0.6464%)

BTC-GBP
21,539.73
-604.63(-2.73%)