Parsons Corporation Common Stock (PSN)

Historical Prices For Parsons Corporation Common Stock (PSN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	82.64	84.72	82.64	84.32	532,090	84.32
10/22/2025	84.04	84.91	82.14	82.16	828,565	82.16
10/21/2025	85.05	85.96	84.34	84.87	649,195	84.87
10/20/2025	83.70	85.50	83.52	84.98	833,114	84.98
10/17/2025	82.35	83.56	81.87	82.74	739,237	82.74
10/16/2025	84.45	84.95	82.79	83.17	931,748	83.17
10/15/2025	86.39	86.81	83.56	84.11	786,693	84.11
10/14/2025	85.77	86.97	84.60	86.01	657,307	86.01
10/13/2025	86.00	87.43	85.57	86.36	682,285	86.36
10/10/2025	87.41	87.91	85.68	85.85	811,911	85.85
10/09/2025	89.29	89.50	86.97	87.41	672,800	87.41
10/08/2025	88.25	89.31	89.29	89.29	896,567	89.29
10/07/2025	88.65	88.98	86.67	87.77	689,717	87.77
10/06/2025	87.50	89.27	87.05	88.33	907,458	88.33
10/03/2025	87.35	88.53	86.77	87.48	802,593	87.48
10/02/2025	85.24	87.74	85.00	87.41	1,516,078	87.41
10/01/2025	82.53	85.29	82.19	85.24	1,608,802	85.24
9/30/2025	82.34	83.39	81.95	82.92	1,134,261	82.92
9/29/2025	81.95	82.89	81.67	81.87	792,724	81.87
9/26/2025	79.45	81.77	79.23	81.46	751,895	81.46
9/25/2025	80.40	81.00	79.07	79.70	1,113,603	79.70
9/24/2025	80.64	81.50	80.23	80.67	942,496	80.67
9/23/2025	81.91	83.13	80.10	80.13	962,618	80.13
9/22/2025	81.38	81.50	79.82	81.33	719,241	81.33
9/19/2025	81.72	82.73	80.69	81.90	2,796,696	81.90
9/18/2025	82.90	83.49	80.96	81.43	1,376,434	81.43
9/17/2025	76.72	83.17	76.27	82.88	2,923,717	82.88
9/16/2025	76.12	76.53	74.33	75.42	858,717	75.42
9/15/2025	76.59	76.89	75.58	76.18	794,384	76.18
9/12/2025	76.02	76.92	75.95	76.62	678,988	76.62
9/11/2025	74.85	76.17	74.77	76.10	910,652	76.10
9/10/2025	74.79	75.32	73.85	74.76	969,704	74.76
9/09/2025	74.94	74.94	73.50	74.50	879,849	74.50
9/08/2025	75.42	75.52	73.61	75.00	918,311	75.00
9/05/2025	74.44	75.88	74.03	75.65	1,110,456	75.65
9/04/2025	78.23	78.23	73.87	73.90	2,001,041	73.90
9/03/2025	80.69	80.97	78.66	78.68	1,121,422	78.68
9/02/2025	79.47	80.89	79.38	80.66	1,142,993	80.66
8/29/2025	80.14	80.57	78.90	80.10	848,583	80.10
8/28/2025	80.28	80.43	78.46	79.90	777,529	79.90
8/27/2025	79.78	80.81	79.78	80.34	731,106	80.34
8/26/2025	79.50	80.41	79.50	79.91	905,998	79.91
8/25/2025	79.81	80.32	79.40	79.70	718,606	79.70
8/22/2025	78.80	81.02	78.33	79.82	1,015,670	79.82
8/21/2025	77.58	78.67	77.37	78.63	426,911	78.63
8/20/2025	78.51	78.79	77.29	77.93	665,578	77.93
8/19/2025	79.38	79.86	78.30	78.66	709,041	78.66
8/18/2025	79.94	80.35	79.33	79.41	617,328	79.41
8/15/2025	79.45	79.86	78.15	79.55	1,175,767	79.55
8/14/2025	81.32	82.25	79.59	79.64	1,524,934	79.64
8/13/2025	79.87	82.14	79.74	81.85	1,220,004	81.85
8/12/2025	78.58	80.28	78.40	80.01	866,713	80.01
8/11/2025	78.50	79.91	78.07	78.45	1,081,984	78.45
8/08/2025	76.67	78.30	76.67	77.61	964,605	77.61
8/07/2025	78.29	79.00	75.43	76.87	1,376,072	76.87
8/06/2025	75.70	77.50	73.95	75.92	1,479,147	75.92
8/05/2025	74.48	77.17	74.23	77.00	1,694,150	77.00
8/04/2025	73.83	74.63	73.63	74.60	1,150,984	74.60
8/01/2025	73.69	74.20	72.34	73.72	845,488	73.72
7/31/2025	75.07	75.58	74.04	74.20	607,142	74.20
7/30/2025	75.53	76.47	74.44	75.04	753,607	75.04
7/29/2025	75.72	75.99	74.97	75.48	701,492	75.48
7/28/2025	76.21	76.41	74.43	75.25	782,345	75.25
7/25/2025	76.25	76.33	75.17	76.06	701,688	76.06
7/24/2025	75.84	76.47	75.28	75.55	668,669	75.55