Parsons Corporation Common Stock (PSN)

Historical Prices For Parsons Corporation Common Stock (PSN)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	59.78	61.01	57.90	58.88	1,601,535	58.88
4/03/2025	60.80	62.51	59.78	61.08	1,797,919	61.08
4/02/2025	58.65	64.23	58.65	63.05	2,805,234	63.05
4/01/2025	59.50	59.99	58.75	59.56	818,466	59.56
3/31/2025	58.59	59.85	57.87	59.21	855,307	59.21
3/28/2025	60.55	60.55	59.12	59.42	599,101	59.42
3/27/2025	61.31	61.67	60.30	60.55	666,163	60.55
3/26/2025	61.62	62.07	60.90	61.19	1,049,049	61.19
3/25/2025	61.66	62.30	61.08	61.56	1,076,033	61.56
3/24/2025	59.26	60.60	59.16	60.46	891,820	60.46
3/21/2025	58.51	59.39	57.57	59.05	1,254,624	59.05
3/20/2025	60.03	60.76	58.39	59.02	1,113,003	59.02
3/19/2025	60.23	61.30	60.05	60.85	1,347,007	60.85
3/18/2025	58.79	60.30	57.89	60.08	1,111,846	60.08
3/17/2025	58.62	60.32	57.99	59.22	952,237	59.22
3/14/2025	57.15	58.48	56.80	58.22	1,542,042	58.22
3/13/2025	56.78	57.28	56.29	56.65	1,495,081	56.65
3/12/2025	58.54	58.55	56.37	57.41	1,368,477	57.41
3/11/2025	58.28	59.25	57.28	57.58	1,297,977	57.58
3/10/2025	59.95	61.37	58.18	58.52	1,808,835	58.52
3/07/2025	56.96	61.44	56.85	60.17	2,161,595	60.17
3/06/2025	57.69	58.20	56.20	57.42	1,503,169	57.42
3/05/2025	57.83	59.59	57.81	58.38	1,969,135	58.38
3/04/2025	54.76	58.85	54.56	57.51	2,270,195	57.51
3/03/2025	57.89	58.49	54.90	55.35	2,099,086	55.35
2/28/2025	58.45	59.60	56.87	58.22	1,324,104	58.22
2/27/2025	59.15	59.57	58.07	58.94	1,168,063	58.94
2/26/2025	60.50	61.68	58.72	59.08	1,602,493	59.08
2/25/2025	58.83	61.11	58.62	60.24	1,874,066	60.24
2/24/2025	59.50	59.74	57.22	58.75	2,080,700	58.75
2/21/2025	61.24	61.29	57.86	59.49	2,974,261	59.49
2/20/2025	64.53	64.99	59.90	61.95	4,649,582	61.95
2/19/2025	62.36	67.44	61.70	65.08	5,292,615	65.08
2/18/2025	75.15	76.21	73.11	73.50	1,672,596	73.50
2/14/2025	73.40	73.69	72.12	73.46	1,401,895	73.46
2/13/2025	76.07	76.38	72.99	73.40	1,389,653	73.40
2/12/2025	75.90	77.52	75.50	75.95	839,414	75.95
2/11/2025	78.00	78.00	75.87	76.84	1,320,008	76.84
2/10/2025	77.08	78.59	77.03	77.97	1,108,419	77.97
2/07/2025	77.49	78.00	76.82	76.91	1,051,702	76.91
2/06/2025	77.60	78.42	76.89	77.54	884,745	77.54
2/05/2025	78.99	79.33	77.39	77.58	1,145,320	77.58
2/04/2025	78.57	78.57	77.02	78.14	1,197,123	78.14
2/03/2025	77.66	79.15	76.99	77.36	1,439,550	77.36
1/31/2025	78.60	80.04	76.44	79.27	2,367,417	79.27
1/30/2025	79.99	80.35	77.92	78.81	2,020,717	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