Parsons Corp (NY: PSN )

96.56 -0.44 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 97.03 97.57 95.65 96.56 521,481 -0.44(-0.45%)
Dec 12, 2024 96.02 97.71 93.93 97.00 1,000,979 +1.81(+1.90%)
Dec 11, 2024 96.53 96.89 94.04 95.19 1,233,370 -0.73(-0.76%)
Dec 10, 2024 97.26 97.26 95.73 95.92 748,906 -0.86(-0.89%)
Dec 09, 2024 98.08 98.66 96.52 96.78 991,032 -1.25(-1.28%)
Dec 06, 2024 99.53 99.53 97.42 98.03 571,064 -0.85(-0.86%)
Dec 05, 2024 99.18 100.45 97.81 98.88 948,852 -0.17(-0.17%)
Dec 04, 2024 95.00 101.92 94.75 99.05 1,892,888 +4.30(+4.54%)
Dec 03, 2024 95.72 96.36 94.29 94.75 965,410 -1.23(-1.28%)
Dec 02, 2024 95.91 96.78 95.29 95.98 761,231 +0.07(+0.07%)
Nov 29, 2024 96.64 96.84 95.60 95.91 395,188 +0.05(+0.05%)
Nov 27, 2024 96.60 97.35 95.41 95.86 605,104 -0.47(-0.49%)
Nov 26, 2024 97.00 98.25 96.02 96.33 808,020 -0.40(-0.41%)
Nov 25, 2024 99.00 99.34 96.66 96.73 868,779 -2.32(-2.34%)
Nov 22, 2024 99.40 99.87 98.21 99.05 778,954 -0.34(-0.34%)
Nov 21, 2024 95.40 100.69 95.06 99.39 1,417,418 +4.09(+4.29%)
Nov 20, 2024 94.66 95.37 93.23 95.30 761,080 +0.88(+0.93%)
Nov 19, 2024 94.48 96.19 93.32 94.42 1,524,192 +0.05(+0.05%)
Nov 18, 2024 97.03 97.27 94.05 94.37 1,854,952 -3.03(-3.11%)
Nov 15, 2024 99.34 99.67 95.92 97.40 1,831,587 -2.88(-2.87%)
Nov 14, 2024 112.19 113.00 99.25 100.28 2,945,805 -11.73(-10.47%)
Nov 13, 2024 113.38 114.19 111.98 112.01 410,638 -0.95(-0.84%)
Nov 12, 2024 113.23 113.92 112.17 112.96 540,805 -0.35(-0.31%)
Nov 11, 2024 113.92 114.20 113.16 113.31 475,817 +0.62(+0.55%)
Nov 08, 2024 111.66 113.03 111.00 112.69 771,869 +2.42(+2.19%)
Nov 07, 2024 111.11 111.74 110.17 110.27 619,098 -0.42(-0.38%)
Nov 06, 2024 114.68 114.68 110.20 110.69 971,927 -0.69(-0.62%)
Nov 05, 2024 109.73 111.91 109.08 111.38 706,350 +1.77(+1.61%)
Nov 04, 2024 108.69 109.86 108.24 109.61 970,215 +0.92(+0.85%)
Nov 01, 2024 109.03 109.95 107.82 108.69 865,337 +0.53(+0.49%)
Oct 31, 2024 110.00 111.14 108.10 108.16 910,652 -1.84(-1.67%)
Oct 30, 2024 108.64 112.19 104.57 110.00 1,987,192 +4.97(+4.73%)
Oct 29, 2024 105.05 105.53 103.92 105.03 897,973 +0.34(+0.32%)
Oct 28, 2024 104.60 105.12 104.21 104.69 673,659 +0.48(+0.46%)
Oct 25, 2024 105.06 105.60 103.89 104.21 731,980 -0.20(-0.19%)
Oct 24, 2024 105.83 105.89 104.08 104.41 844,205 +0.03(+0.03%)
Oct 23, 2024 106.05 106.93 103.95 104.38 971,740 -3.04(-2.83%)
Oct 22, 2024 106.89 108.03 106.55 107.42 614,979 -0.01(-0.01%)
Oct 21, 2024 107.22 107.55 105.90 107.43 826,089 -0.55(-0.51%)
Oct 18, 2024 108.24 108.36 107.21 107.98 440,646 -0.29(-0.27%)
Oct 17, 2024 108.67 109.00 107.88 108.27 400,178 +0.13(+0.12%)
Oct 16, 2024 109.27 109.55 108.05 108.14 619,306 -0.46(-0.42%)
Oct 15, 2024 108.02 109.26 107.72 108.60 885,223 +0.77(+0.71%)
Oct 14, 2024 107.05 108.10 106.88 107.83 392,888 +0.78(+0.73%)
Oct 11, 2024 105.07 107.09 104.76 107.05 722,630 +1.97(+1.87%)
Oct 10, 2024 106.69 107.04 104.17 105.08 838,372 -2.13(-1.99%)
Oct 09, 2024 107.02 107.51 106.75 107.21 641,817 +0.32(+0.30%)
Oct 08, 2024 106.78 107.67 106.22 106.89 768,868 +0.80(+0.75%)
Oct 07, 2024 106.67 106.95 105.37 106.09 838,740 -0.61(-0.57%)
Oct 04, 2024 106.86 107.00 106.11 106.70 578,282 +0.79(+0.75%)
Oct 03, 2024 105.58 106.81 105.27 105.91 954,873 +0.42(+0.40%)
Oct 02, 2024 104.51 105.81 104.11 105.49 581,166 +0.69(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.