Parsons Corporation Common Stock (PSN)

78.81Last Price

-1.04 (-1.30%)Change

Parsons Corp is a technology-driven engineering and construction firm that specializes in providing services to the defense, security, and infrastructure sectors

The company focuses on delivering innovative solutions to complex challenges, leveraging advanced technologies and data analytics to enhance project outcomes. Parsons’ expertise spans a wide range of capabilities, including cybersecurity, intelligence analysis, and systems engineering, thereby playing a pivotal role in modernizing critical infrastructure and safeguarding national interests. With a commitment to sustainability and community engagement, Parsons aims to create lasting impacts through its projects and solutions, contributing to the safety and resilience of communities worldwide.

Date Range:

2024-10-30 - 2025-01-30

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	79.99	80.35	77.92	78.81	2,020,581	78.81
1/29/2025	80.26	81.45	79.10	79.85	1,598,103	79.85
1/28/2025	84.20	84.48	78.82	80.05	1,974,714	80.05
1/27/2025	83.85	85.68	83.31	84.40	1,248,526	84.40
1/24/2025	86.00	86.64	83.33	83.79	2,200,801	83.79
1/23/2025	92.77	93.19	84.35	85.33	5,646,915	85.33
1/22/2025	96.94	97.65	94.17	94.86	949,751	94.86
1/21/2025	96.15	97.91	96.01	96.44	893,090	96.44
1/17/2025	96.00	96.36	94.98	95.23	678,791	95.23
1/16/2025	95.24	95.67	93.92	95.39	414,193	95.39
1/15/2025	95.34	96.00	94.64	95.39	672,392	95.39
1/14/2025	93.85	94.53	93.00	94.47	828,533	94.47
1/13/2025	91.66	94.17	91.36	93.49	775,984	93.49
1/10/2025	91.67	94.39	91.67	92.54	831,184	92.54
1/08/2025	90.66	91.98	89.65	91.86	893,496	91.86
1/07/2025	92.33	92.58	90.13	90.54	854,699	90.54
1/06/2025	92.52	94.01	91.54	92.08	1,060,742	92.08
1/03/2025	90.15	92.51	90.15	92.30	775,249	92.30
1/02/2025	92.25	92.71	89.72	90.51	1,233,268	90.51
12/31/2024	92.69	0.00	92.69	92.25	0	92.25
12/30/2024	92.23	93.64	91.58	92.69	510,272	92.69
12/27/2024	93.52	94.06	92.23	93.13	368,044	93.13
12/26/2024	93.10	93.98	92.98	93.83	473,239	93.83
12/24/2024	93.76	93.76	92.60	93.43	323,228	93.43
12/23/2024	95.39	95.56	93.26	93.81	793,059	93.81
12/20/2024	94.21	96.92	93.61	95.68	1,566,350	95.68
12/19/2024	95.42	96.42	94.23	94.63	408,469	94.63
12/18/2024	96.81	96.97	94.50	94.91	692,862	94.91
12/17/2024	97.15	97.45	95.58	96.33	650,558	96.33
12/16/2024	96.45	99.04	96.04	97.92	508,564	97.92
12/13/2024	97.03	97.57	95.65	96.56	521,583	96.56
12/12/2024	96.02	97.71	93.93	97.00	1,000,979	97.00
12/11/2024	96.53	96.89	94.04	95.19	1,233,370	95.19
12/10/2024	97.26	97.26	95.73	95.92	748,906	95.92
12/09/2024	98.08	98.66	96.52	96.78	991,032	96.78
12/06/2024	99.53	99.53	97.42	98.03	571,064	98.03
12/05/2024	99.18	100.45	97.81	98.88	948,852	98.88
12/04/2024	95.00	101.92	94.75	99.05	1,892,888	99.05
12/03/2024	95.72	96.36	94.29	94.75	965,410	94.75
12/02/2024	95.91	96.78	95.29	95.98	761,231	95.98
11/29/2024	96.64	96.84	95.60	95.91	395,188	95.91
11/27/2024	96.60	97.35	95.41	95.86	605,104	95.86
11/26/2024	97.00	98.25	96.02	96.33	808,020	96.33
11/25/2024	99.00	99.34	96.66	96.73	868,779	96.73
11/22/2024	99.40	99.87	98.21	99.05	778,954	99.05
11/21/2024	95.40	100.69	95.06	99.39	1,417,418	99.39
11/20/2024	94.66	95.37	93.23	95.30	761,080	95.30
11/19/2024	94.48	96.19	93.32	94.42	1,524,192	94.42
11/18/2024	97.03	97.27	94.05	94.37	1,854,952	94.37
11/15/2024	99.34	99.67	95.92	97.40	1,831,587	97.40
11/14/2024	112.19	113.00	99.25	100.28	2,945,805	100.28
11/13/2024	113.38	114.19	111.98	112.01	410,638	112.01
11/12/2024	113.23	113.92	112.17	112.96	540,805	112.96
11/11/2024	113.92	114.20	113.16	113.31	475,817	113.31
11/08/2024	111.66	113.03	111.00	112.69	771,869	112.69
11/07/2024	111.11	111.74	110.17	110.27	619,098	110.27
11/06/2024	114.68	114.68	110.20	110.69	971,927	110.69
11/05/2024	109.73	111.91	109.08	111.38	706,350	111.38
11/04/2024	108.69	109.86	108.24	109.61	970,215	109.61
11/01/2024	109.03	109.95	107.82	108.69	865,337	108.69
10/31/2024	110.00	111.14	108.10	108.16	910,652	108.16