Parsons Corp (PSN) Historical Stock Data
62.56 ↓0.28 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSN is down -0.52% a day on average. There have been 13 days where Parsons Corp closed green and 17 days where PSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 62.90 | 62.56 | ↓$0.34 (-0.54%) | 62.42 | 63.02 | 527.93K |
| 2025-12-24 | 62.60 | 62.84 | ↑$0.24 (0.38%) | 62.22 | 63.14 | 464.61K |
| 2025-12-23 | 63.50 | 62.74 | ↓$0.76 (-1.20%) | 62.47 | 64.79 | 1.73M |
| 2025-12-22 | 62.03 | 62.17 | ↑$0.14 (0.23%) | 61.36 | 62.44 | 1M |
| 2025-12-19 | 61.45 | 61.38 | ↓$0.07 (-0.11%) | 60.71 | 62.42 | 2.19M |
| 2025-12-18 | 60.80 | 60.55 | ↓$0.25 (-0.41%) | 60.00 | 61.25 | 1.40M |
| 2025-12-17 | 61.16 | 60.20 | ↓$0.96 (-1.57%) | 60.11 | 62.21 | 1.67M |
| 2025-12-16 | 61.54 | 61.69 | ↑$0.15 (0.24%) | 60.60 | 62.04 | 1.82M |
| 2025-12-15 | 63.62 | 61.61 | ↓$2.01 (-3.16%) | 60.92 | 63.67 | 2.87M |
| 2025-12-12 | 66.21 | 63.33 | ↓$2.88 (-4.35%) | 63.16 | 66.21 | 2.15M |
| 2025-12-11 | 66.82 | 65.89 | ↓$0.93 (-1.39%) | 64.65 | 67.00 | 1.70M |
| 2025-12-10 | 65.66 | 67.02 | ↑$1.36 (2.07%) | 65.08 | 67.36 | 2.62M |
| 2025-12-09 | 62.87 | 65.16 | ↑$2.29 (3.64%) | 62.69 | 65.36 | 3.30M |
| 2025-12-08 | 67.00 | 63.17 | ↓$3.83 (-5.72%) | 61.85 | 67.12 | 5.67M |
| 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 |
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