Parsons Corp (PSN) Historical Stock Data
64.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSN is up 0.68% a day on average. There have been 18 days where Parsons Corp closed green and 12 days where PSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 63.72 | 64.08 | ↑$0.36 (0.56%) | 62.95 | 64.34 | 0.95M |
| 2025-04-21 | 65.38 | 63.04 | ↓$2.34 (-3.58%) | 62.48 | 65.38 | 786.07K |
| 2025-04-17 | 64.25 | 65.12 | ↑$0.87 (1.35%) | 64.21 | 65.70 | 1.26M |
| 2025-04-16 | 64.02 | 64.53 | ↑$0.51 (0.80%) | 63.93 | 65.31 | 1.26M |
| 2025-04-15 | 64.60 | 64.08 | ↓$0.52 (-0.80%) | 63.16 | 64.90 | 1.14M |
| 2025-04-14 | 64.82 | 64.92 | ↑$0.10 (0.15%) | 63.63 | 65.13 | 1.07M |
| 2025-04-11 | 63.00 | 64.61 | ↑$1.61 (2.56%) | 61.90 | 65.13 | 1.13M |
| 2025-04-10 | 62.13 | 63.27 | ↑$1.14 (1.83%) | 61.50 | 63.94 | 1.53M |
| 2025-04-09 | 58.41 | 63.15 | ↑$4.74 (8.12%) | 57.50 | 64.49 | 2.58M |
| 2025-04-08 | 60.17 | 59.36 | ↓$0.81 (-1.35%) | 58.82 | 61.43 | 1.77M |
| 2025-04-07 | 57.14 | 58.88 | ↑$1.74 (3.05%) | 56.27 | 60.04 | 1.54M |
| 2025-04-04 | 59.78 | 58.88 | ↓$0.89 (-1.50%) | 57.90 | 61.01 | 1.60M |
| 2025-04-03 | 60.80 | 61.08 | ↑$0.28 (0.46%) | 59.78 | 62.51 | 1.80M |
| 2025-04-02 | 58.65 | 63.05 | ↑$4.40 (7.50%) | 58.65 | 64.23 | 2.80M |
| 2025-04-01 | 59.50 | 59.56 | ↑$0.06 (0.10%) | 58.75 | 59.99 | 818.47K |
| 2025-03-31 | 58.59 | 59.21 | ↑$0.62 (1.06%) | 57.87 | 59.85 | 851.08K |
| 2025-03-28 | 60.55 | 59.42 | ↓$1.13 (-1.87%) | 59.12 | 60.55 | 599.10K |
| 2025-03-27 | 61.31 | 60.55 | ↓$0.76 (-1.24%) | 60.30 | 61.67 | 666.16K |
| 2025-03-26 | 61.62 | 61.19 | ↓$0.43 (-0.70%) | 60.90 | 62.07 | 1.05M |
| 2025-03-25 | 61.66 | 61.56 | ↓$0.10 (-0.16%) | 61.08 | 62.31 | 1.08M |
| 2025-03-24 | 59.26 | 60.46 | ↑$1.20 (2.02%) | 59.17 | 60.60 | 891.94K |
| 2025-03-21 | 58.51 | 59.05 | ↑$0.54 (0.92%) | 57.57 | 59.39 | 1.25M |
| 2025-03-20 | 60.03 | 59.02 | ↓$1.01 (-1.68%) | 58.39 | 60.76 | 1.11M |
| 2025-03-19 | 60.23 | 60.85 | ↑$0.62 (1.03%) | 60.05 | 61.30 | 1.35M |
| 2025-03-18 | 58.79 | 60.08 | ↑$1.29 (2.19%) | 57.89 | 60.30 | 1.10M |
| 2025-03-17 | 58.62 | 59.22 | ↑$0.60 (1.02%) | 57.99 | 60.32 | 0.95M |
| 2025-03-14 | 57.15 | 58.22 | ↑$1.07 (1.87%) | 56.80 | 58.48 | 1.54M |
| 2025-03-13 | 56.78 | 56.65 | ↓$0.13 (-0.23%) | 56.29 | 57.28 | 1.50M |
| 2025-03-12 | 58.55 | 57.41 | ↓$1.14 (-1.94%) | 56.37 | 58.55 | 1.37M |
| 2025-03-11 | 58.28 | 57.58 | ↓$0.70 (-1.20%) | 57.28 | 59.25 | 1.30M |
Create an account or log in to view more rows.
$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
$PSN buy SHARES
$PSN the FOMO will be epic
$PSN just fucking go already jeesh