Parsons Corporation PSN
49.72 USD -0.15 (-0.30%)
Regular-session close
49.75 +0.03 +0.06%
After hours · Nov 13, 6:50 PM ET
49.05 Day range 49.93
40.32 52-week range 85.25
- YTD
- -19.55%
- 1 year
- -41.68%
PSN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.30 | 49.93 | 49.05 | 49.72 | -0.15 | -0.30% | 769,437 |
| Nov 12, 2026 | 50.75 | 51.32 | 48.93 | 49.87 | -0.70 | -1.38% | 725,900 |
| Nov 11, 2026 | 51.34 | 51.53 | 50.01 | 50.57 | -0.99 | -1.92% | 580,100 |
| Nov 10, 2026 | 51.24 | 52.15 | 50.85 | 51.56 | +0.07 | +0.14% | 1,024,300 |
| Nov 9, 2026 | 49.35 | 51.92 | 49.17 | 51.49 | +2.59 | +5.30% | 695,300 |
| Nov 6, 2026 | 49.51 | 49.56 | 47.85 | 48.90 | -1.44 | -2.86% | 1,186,700 |
| Nov 5, 2026 | 52.47 | 53.13 | 50.04 | 50.34 | -2.07 | -3.95% | 1,376,500 |
| Nov 4, 2026 | 51.26 | 52.47 | 50.51 | 52.41 | +0.65 | +1.26% | 1,285,800 |
| Nov 3, 2026 | 52.06 | 53.54 | 51.08 | 51.76 | -1.19 | -2.25% | 1,361,100 |
| Nov 2, 2026 | 50.55 | 53.40 | 50.55 | 52.95 | +2.26 | +4.46% | 1,739,200 |
| Oct 30, 2026 | 48.94 | 51.29 | 48.94 | 50.69 | +1.36 | +2.76% | 1,714,900 |
| Oct 29, 2026 | 50.61 | 51.74 | 49.24 | 49.33 | -1.19 | -2.36% | 1,542,800 |
| Oct 28, 2026 | 48.98 | 50.77 | 47.26 | 50.52 | -0.21 | -0.41% | 1,961,400 |
| Oct 27, 2026 | 50.48 | 50.81 | 49.80 | 50.73 | +0.74 | +1.48% | 1,408,300 |
| Oct 26, 2026 | 49.04 | 50.26 | 48.81 | 49.99 | +0.95 | +1.94% | 1,167,000 |
| Oct 23, 2026 | 47.31 | 49.12 | 46.85 | 49.04 | +1.24 | +2.59% | 1,109,500 |
| Oct 22, 2026 | 45.08 | 47.93 | 45.08 | 47.80 | +2.40 | +5.29% | 1,001,300 |
| Oct 21, 2026 | 44.90 | 45.69 | 44.74 | 45.40 | +0.75 | +1.68% | 994,900 |
| Oct 20, 2026 | 44.42 | 44.74 | 43.67 | 44.65 | +0.47 | +1.06% | 823,500 |
| Oct 19, 2026 | 44.08 | 44.51 | 43.41 | 44.18 | +0.03 | +0.07% | 615,700 |
| Oct 16, 2026 | 42.81 | 45.19 | 42.76 | 44.15 | +0.05 | +0.11% | 1,101,800 |
| Oct 15, 2026 | 43.23 | 44.17 | 43.22 | 44.10 | +1.31 | +3.06% | 937,700 |
| Oct 14, 2026 | 43.36 | 44.03 | 42.56 | 42.79 | -0.99 | -2.26% | 917,300 |
| Oct 13, 2026 | 44.20 | 44.51 | 42.70 | 43.78 | -0.82 | -1.84% | 1,041,400 |
| Oct 12, 2026 | 45.30 | 45.56 | 44.39 | 44.60 | -0.48 | -1.06% | 961,900 |
| Oct 9, 2026 | 43.40 | 45.45 | 43.03 | 45.08 | +2.06 | +4.79% | 1,183,500 |
| Oct 8, 2026 | 41.60 | 43.05 | 40.92 | 43.02 | +1.00 | +2.38% | 1,250,100 |
| Oct 7, 2026 | 41.57 | 42.20 | 40.52 | 42.02 | -0.08 | -0.19% | 995,600 |
| Oct 6, 2026 | 42.40 | 42.63 | 41.71 | 42.10 | -0.01 | -0.02% | 1,119,400 |
| Oct 5, 2026 | 40.94 | 43.19 | 40.75 | 42.11 | +1.32 | +3.24% | 1,975,000 |
| Oct 2, 2026 | 41.14 | 41.66 | 40.07 | 40.79 | -0.22 | -0.54% | 2,157,800 |
| Oct 1, 2026 | 41.50 | 42.07 | 40.47 | 41.01 | +0.04 | +0.10% | 1,299,800 |
| Sep 30, 2026 | 41.69 | 41.94 | 40.76 | 40.97 | -0.58 | -1.40% | 1,398,500 |
| Sep 29, 2026 | 41.38 | 42.18 | 41.08 | 41.55 | -0.05 | -0.12% | 983,800 |
| Sep 28, 2026 | 42.50 | 42.64 | 41.02 | 41.60 | -1.47 | -3.41% | 1,247,500 |
| Sep 25, 2026 | 42.34 | 43.48 | 42.05 | 43.07 | +0.63 | +1.48% | 1,068,500 |
| Sep 24, 2026 | 44.40 | 44.40 | 42.37 | 42.44 | -1.38 | -3.15% | 783,400 |
| Sep 23, 2026 | 43.85 | 44.72 | 43.71 | 43.82 | -0.27 | -0.61% | 890,800 |
| Sep 22, 2026 | 46.00 | 46.00 | 43.77 | 44.09 | -1.24 | -2.74% | 987,500 |
| Sep 21, 2026 | 45.01 | 45.54 | 44.51 | 45.33 | +0.51 | +1.14% | 853,700 |
| Sep 18, 2026 | 46.23 | 46.73 | 44.80 | 44.82 | -1.35 | -2.92% | 3,078,000 |
| Sep 17, 2026 | 47.24 | 47.40 | 46.08 | 46.17 | -0.32 | -0.69% | 785,700 |
| Sep 16, 2026 | 46.48 | 47.08 | 45.90 | 46.49 | -0.16 | -0.34% | 1,006,800 |
| Sep 15, 2026 | 46.36 | 47.10 | 45.74 | 46.65 | -0.29 | -0.62% | 766,900 |
| Sep 14, 2026 | 46.44 | 47.55 | 46.39 | 46.94 | +1.19 | +2.60% | 1,018,000 |
| Sep 11, 2026 | 45.99 | 46.48 | 44.81 | 45.75 | -0.13 | -0.28% | 1,471,000 |
| Sep 10, 2026 | 45.90 | 46.57 | 45.53 | 45.88 | -0.41 | -0.89% | 1,584,300 |
| Sep 9, 2026 | 47.42 | 47.58 | 46.02 | 46.29 | -1.30 | -2.73% | 861,100 |
| Sep 8, 2026 | 47.30 | 48.38 | 47.01 | 47.59 | +0.01 | +0.02% | 1,233,000 |
| Sep 4, 2026 | 46.00 | 47.73 | 45.61 | 47.58 | +1.23 | +2.65% | 1,290,200 |
| Sep 3, 2026 | 46.16 | 46.99 | 45.15 | 46.35 | +0.98 | +2.16% | 1,257,000 |
| Sep 2, 2026 | 46.01 | 46.47 | 45.33 | 45.37 | -1.00 | -2.16% | 1,326,600 |
| Sep 1, 2026 | 48.20 | 48.75 | 46.09 | 46.37 | -2.27 | -4.67% | 1,201,500 |
| Aug 31, 2026 | 48.45 | 49.17 | 48.11 | 48.64 | -0.36 | -0.73% | 1,244,100 |
| Aug 28, 2026 | 49.50 | 49.75 | 48.32 | 49.00 | -0.28 | -0.57% | 965,000 |
| Aug 27, 2026 | 48.76 | 49.81 | 48.59 | 49.28 | +0.64 | +1.32% | 553,800 |
| Aug 26, 2026 | 48.40 | 49.55 | 48.40 | 48.64 | +0.60 | +1.25% | 833,200 |
| Aug 25, 2026 | 48.80 | 48.94 | 47.77 | 48.04 | -0.77 | -1.58% | 601,600 |
| Aug 24, 2026 | 49.12 | 49.89 | 48.24 | 48.81 | -0.24 | -0.49% | 1,252,000 |
| Aug 21, 2026 | 48.05 | 49.11 | 47.38 | 49.05 | +2.99 | +6.49% | 1,393,700 |
| Aug 20, 2026 | 46.72 | 47.17 | 45.19 | 46.06 | -1.06 | -2.25% | 891,400 |
| Aug 19, 2026 | 46.93 | 47.62 | 46.54 | 47.12 | +0.67 | +1.44% | 941,800 |
| Aug 18, 2026 | 45.94 | 46.70 | 45.71 | 46.45 | +0.69 | +1.51% | 752,400 |
| Aug 17, 2026 | 47.45 | 47.84 | 45.65 | 45.76 | -2.14 | -4.47% | 1,105,500 |
| Aug 14, 2026 | 47.83 | 48.07 | 46.88 | 47.90 | +0.31 | +0.65% | 660,300 |
65 days, newest first. Daily bars as drawn on the PSN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.