Parsons Corp (PSN) Historical Stock Data
78.81 ↑1.51 (1.95%)
As of May 3, 2024, 1:29pm EST.
Historical Data
In the past 30 trading days, PSN is down -0.42% a day on average. There have been 9 days where Parsons Corp closed green and 21 days where PSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 78.54 | 77.30 | ↓$1.24 (-1.58%) | 76.65 | 78.89 | 1.26M |
| 2024-05-01 | 80.00 | 77.63 | ↓$2.37 (-2.96%) | 74.04 | 80.27 | 2.36M |
| 2024-04-30 | 79.37 | 78.51 | ↓$0.86 (-1.08%) | 78.48 | 79.90 | 796.42K |
| 2024-04-29 | 80.00 | 79.36 | ↓$0.64 (-0.80%) | 79.15 | 80.55 | 595.91K |
| 2024-04-26 | 79.06 | 79.73 | ↑$0.67 (0.85%) | 78.83 | 80.16 | 430.15K |
| 2024-04-25 | 78.41 | 79.28 | ↑$0.87 (1.11%) | 77.76 | 79.86 | 474.75K |
| 2024-04-24 | 79.88 | 78.90 | ↓$0.98 (-1.23%) | 78.66 | 79.92 | 341.15K |
| 2024-04-23 | 78.34 | 79.32 | ↑$0.98 (1.25%) | 78.26 | 79.48 | 434.05K |
| 2024-04-22 | 77.89 | 77.88 | ↓$0.01 (-0.01%) | 77.33 | 78.52 | 452.94K |
| 2024-04-19 | 77.80 | 77.49 | ↓$0.31 (-0.40%) | 77.14 | 77.89 | 691.41K |
| 2024-04-18 | 78.63 | 77.80 | ↓$0.83 (-1.06%) | 77.46 | 79.33 | 607.52K |
| 2024-04-17 | 79.28 | 78.56 | ↓$0.72 (-0.91%) | 78.36 | 79.49 | 517.63K |
| 2024-04-16 | 79.14 | 78.94 | ↓$0.20 (-0.25%) | 78.18 | 79.21 | 635.18K |
| 2024-04-15 | 81.00 | 78.91 | ↓$2.09 (-2.58%) | 78.53 | 81.23 | 735.96K |
| 2024-04-12 | 80.49 | 80.41 | ↓$0.08 (-0.10%) | 79.96 | 80.90 | 494.68K |
| 2024-04-11 | 80.69 | 80.67 | ↓$0.02 (-0.02%) | 80.03 | 81.10 | 394.54K |
| 2024-04-10 | 79.67 | 80.27 | ↑$0.60 (0.75%) | 79.00 | 81.06 | 0.93M |
| 2024-04-09 | 83.69 | 80.48 | ↓$3.21 (-3.84%) | 80.04 | 83.71 | 1.18M |
| 2024-04-08 | 84.45 | 83.69 | ↓$0.76 (-0.90%) | 83.63 | 85.44 | 866.56K |
| 2024-04-05 | 82.88 | 84.28 | ↑$1.40 (1.69%) | 82.88 | 84.99 | 1.04M |
| 2024-04-04 | 83.33 | 83.01 | ↓$0.32 (-0.38%) | 82.65 | 83.79 | 1.08M |
| 2024-04-03 | 82.16 | 82.43 | ↑$0.27 (0.33%) | 82.01 | 82.92 | 895.25K |
| 2024-04-02 | 83.08 | 82.59 | ↓$0.49 (-0.59%) | 82.52 | 83.79 | 743.37K |
| 2024-04-01 | 83.28 | 83.20 | ↓$0.08 (-0.10%) | 82.94 | 83.97 | 573.54K |
| 2024-03-28 | 82.54 | 82.95 | ↑$0.41 (0.50%) | 82.34 | 83.81 | 1M |
| 2024-03-27 | 81.80 | 82.68 | ↑$0.88 (1.08%) | 81.19 | 82.78 | 2.33M |
| 2024-03-26 | 82.42 | 81.24 | ↓$1.18 (-1.43%) | 80.92 | 82.94 | 2.63M |
| 2024-03-25 | 82.42 | 82.34 | ↓$0.08 (-0.10%) | 81.54 | 82.69 | 2.64M |
| 2024-03-22 | 83.36 | 82.31 | ↓$1.05 (-1.26%) | 82.28 | 83.96 | 549.24K |
| 2024-03-21 | 82.21 | 83.27 | ↑$1.06 (1.29%) | 81.70 | 83.36 | 836.36K |
Create an account or log in to view more rows.
$PSN buy SHARES
$PSN the FOMO will be epic
$PSN just fucking go already jeesh
$PSN GET IN mofos!!!
$PSN Monday will be very interesting.
$PSN who here can't stand the CEO?
$PSN it's true....
$PSN must buyyy
$PSN rocket fuel tanks are full. Gonna shoot to the stars
$PSN do u adivise to buy more monday