Parsons Corp (PSN) Historical Stock Data
66.65 ↓17.81 (-21.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSN is up 0.08% a day on average. There have been 15 days where Parsons Corp closed green and 15 days where PSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 67.00 | 66.65 | ↓$0.35 (-0.52%) | 62.33 | 68.99 | 11.66M |
| 2025-12-04 | 84.21 | 84.46 | ↑$0.25 (0.30%) | 83.05 | 86.70 | 1M |
| 2025-12-03 | 83.75 | 82.90 | ↓$0.85 (-1.01%) | 81.55 | 83.75 | 791.57K |
| 2025-12-02 | 82.83 | 82.88 | ↑$0.05 (0.06%) | 82.28 | 84.18 | 822.68K |
| 2025-12-01 | 84.12 | 82.69 | ↓$1.43 (-1.70%) | 82.61 | 84.99 | 798.16K |
| 2025-11-28 | 83.28 | 84.68 | ↑$1.40 (1.68%) | 83.28 | 85.00 | 536.28K |
| 2025-11-26 | 84.09 | 84.13 | ↑$0.04 (0.05%) | 83.82 | 85.00 | 697.38K |
| 2025-11-25 | 84.16 | 84.21 | ↑$0.05 (0.06%) | 83.09 | 84.86 | 1.21M |
| 2025-11-24 | 81.59 | 83.06 | ↑$1.47 (1.80%) | 80.45 | 83.19 | 712.65K |
| 2025-11-21 | 81.79 | 81.68 | ↓$0.11 (-0.13%) | 80.52 | 82.74 | 886.19K |
| 2025-11-20 | 84.76 | 82.00 | ↓$2.76 (-3.26%) | 81.63 | 85.87 | 1.05M |
| 2025-11-19 | 82.21 | 83.29 | ↑$1.08 (1.31%) | 82.21 | 84.69 | 793.06K |
| 2025-11-18 | 81.43 | 82.62 | ↑$1.19 (1.46%) | 80.55 | 82.83 | 591.99K |
| 2025-11-17 | 82.14 | 81.53 | ↓$0.61 (-0.74%) | 81.40 | 82.65 | 0.95M |
| 2025-11-14 | 83.73 | 82.63 | ↓$1.10 (-1.31%) | 82.18 | 84.52 | 1.16M |
| 2025-11-13 | 86.90 | 85.25 | ↓$1.65 (-1.90%) | 83.43 | 87.04 | 1.43M |
| 2025-11-12 | 86.72 | 86.45 | ↓$0.27 (-0.31%) | 84.95 | 88.00 | 1.01M |
| 2025-11-11 | 85.69 | 86.61 | ↑$0.92 (1.07%) | 85.32 | 86.94 | 646.08K |
| 2025-11-10 | 87.54 | 85.87 | ↓$1.67 (-1.91%) | 84.45 | 88.00 | 1.19M |
| 2025-11-07 | 81.55 | 85.93 | ↑$4.38 (5.37%) | 81.32 | 86.38 | 1.72M |
| 2025-11-06 | 81.91 | 82.08 | ↑$0.17 (0.21%) | 79.67 | 82.42 | 1.19M |
| 2025-11-05 | 77.45 | 82.91 | ↑$5.46 (7.05%) | 77.45 | 85.41 | 1.99M |
| 2025-11-04 | 79.12 | 79.56 | ↑$0.44 (0.56%) | 78.06 | 81.08 | 1.04M |
| 2025-11-03 | 83.14 | 79.74 | ↓$3.40 (-4.09%) | 78.70 | 83.15 | 1.20M |
| 2025-10-31 | 82.78 | 83.14 | ↑$0.36 (0.43%) | 82.32 | 83.85 | 768.84K |
| 2025-10-30 | 82.62 | 82.97 | ↑$0.35 (0.42%) | 82.52 | 83.89 | 503.79K |
| 2025-10-29 | 83.38 | 82.74 | ↓$0.64 (-0.77%) | 82.39 | 84.89 | 508.40K |
| 2025-10-28 | 84.00 | 83.41 | ↓$0.59 (-0.70%) | 82.91 | 84.25 | 606.93K |
| 2025-10-27 | 84.46 | 83.93 | ↓$0.53 (-0.63%) | 83.29 | 84.88 | 775.26K |
| 2025-10-24 | 84.62 | 84.16 | ↓$0.46 (-0.54%) | 82.10 | 85.35 | 645.21K |
Create an account or log in to view more rows.
$PSN holdddd it tight yall
$PSN Rug pull soon?
$PSN bull trap confirmed
$PSN Powell save me
$PSN Momentum is building...
$PSN one of the poorest performed stocks for a big name.
$PSN very normal lol sike
$PSN I do it for the thrills!
$PSN we’re fucked tomorrow boys
$PSN Green today if ya buy