Parsons Corp (PSN) Historical Stock Data
99.05 ↓0.34 (-0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSN is down -0.60% a day on average. There have been 11 days where Parsons Corp closed green and 19 days where PSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 99.40 | 99.05 | ↓$0.35 (-0.35%) | 98.21 | 99.87 | 778.95K |
| 2024-11-21 | 95.40 | 99.39 | ↑$3.99 (4.18%) | 95.06 | 100.69 | 1.42M |
| 2024-11-20 | 94.66 | 95.30 | ↑$0.64 (0.68%) | 93.23 | 95.37 | 761.08K |
| 2024-11-19 | 94.48 | 94.42 | ↓$0.06 (-0.06%) | 93.32 | 96.19 | 1.52M |
| 2024-11-18 | 97.03 | 94.37 | ↓$2.66 (-2.74%) | 94.05 | 97.27 | 1.85M |
| 2024-11-15 | 99.34 | 97.40 | ↓$1.94 (-1.95%) | 95.93 | 99.67 | 1.83M |
| 2024-11-14 | 112.19 | 100.28 | ↓$11.91 (-10.62%) | 99.25 | 113.00 | 2.95M |
| 2024-11-13 | 113.38 | 112.01 | ↓$1.37 (-1.21%) | 111.98 | 114.19 | 412.91K |
| 2024-11-12 | 113.23 | 112.96 | ↓$0.27 (-0.24%) | 112.17 | 113.92 | 540.81K |
| 2024-11-11 | 113.92 | 113.31 | ↓$0.61 (-0.54%) | 113.16 | 114.20 | 476.03K |
| 2024-11-08 | 111.66 | 112.69 | ↑$1.03 (0.92%) | 111.00 | 113.03 | 771.87K |
| 2024-11-07 | 111.11 | 110.27 | ↓$0.84 (-0.76%) | 110.17 | 111.74 | 619.10K |
| 2024-11-06 | 114.68 | 110.69 | ↓$3.99 (-3.48%) | 110.21 | 114.68 | 0.97M |
| 2024-11-05 | 109.73 | 111.38 | ↑$1.65 (1.50%) | 109.08 | 111.91 | 706.55K |
| 2024-11-04 | 108.69 | 109.61 | ↑$0.92 (0.85%) | 108.24 | 109.86 | 0.97M |
| 2024-11-01 | 109.03 | 108.69 | ↓$0.34 (-0.31%) | 107.82 | 109.96 | 822.84K |
| 2024-10-31 | 110.00 | 108.16 | ↓$1.84 (-1.67%) | 108.10 | 111.15 | 0.91M |
| 2024-10-30 | 108.64 | 110.00 | ↑$1.36 (1.25%) | 104.57 | 112.19 | 1.99M |
| 2024-10-29 | 105.05 | 105.03 | ↓$0.02 (-0.02%) | 103.92 | 105.53 | 898.51K |
| 2024-10-28 | 104.60 | 104.69 | ↑$0.09 (0.09%) | 104.21 | 105.12 | 674.07K |
| 2024-10-25 | 105.06 | 104.21 | ↓$0.85 (-0.81%) | 103.89 | 105.60 | 731.98K |
| 2024-10-24 | 105.83 | 104.41 | ↓$1.42 (-1.34%) | 104.08 | 105.89 | 844.21K |
| 2024-10-23 | 106.05 | 104.38 | ↓$1.67 (-1.57%) | 103.95 | 106.93 | 0.97M |
| 2024-10-22 | 106.89 | 107.42 | ↑$0.53 (0.50%) | 106.55 | 108.03 | 614.98K |
| 2024-10-21 | 107.22 | 107.43 | ↑$0.21 (0.20%) | 105.90 | 107.55 | 826.09K |
| 2024-10-18 | 108.24 | 107.98 | ↓$0.26 (-0.24%) | 107.21 | 108.36 | 440.45K |
| 2024-10-17 | 108.67 | 108.27 | ↓$0.40 (-0.37%) | 107.88 | 109.00 | 400.17K |
| 2024-10-16 | 109.27 | 108.14 | ↓$1.13 (-1.03%) | 108.05 | 109.55 | 619.31K |
| 2024-10-15 | 108.02 | 108.60 | ↑$0.58 (0.54%) | 107.72 | 109.26 | 885.22K |
| 2024-10-14 | 107.05 | 107.83 | ↑$0.78 (0.73%) | 106.88 | 108.10 | 392.89K |
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