NYSE - Delayed Quote USD

Parsons Corporation (PSN)

Compare
92.54
+0.68
+(0.74%)
At close: January 10 at 4:00:02 PM EST
92.54
0.00
(0.00%)
After hours: January 10 at 6:03:36 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 91.67 94.39 91.67 92.54 92.54 831,200
Jan 8, 2025 90.66 91.98 89.65 91.86 91.86 893,500
Jan 7, 2025 92.33 92.58 90.13 90.54 90.54 854,700
Jan 6, 2025 92.52 94.01 91.54 92.08 92.08 1,060,700
Jan 3, 2025 90.15 92.51 90.15 92.30 92.30 775,200
Jan 2, 2025 92.25 92.71 89.72 90.51 90.51 1,233,300
Dec 31, 2024 92.91 93.49 92.00 92.25 92.25 512,000
Dec 30, 2024 92.23 93.64 91.58 92.69 92.69 510,300
Dec 27, 2024 93.52 94.07 92.23 93.13 93.13 368,000
Dec 26, 2024 93.10 93.98 92.98 93.83 93.83 473,200
Dec 24, 2024 93.76 93.76 92.60 93.43 93.43 323,200
Dec 23, 2024 95.39 95.57 93.26 93.81 93.81 793,100
Dec 20, 2024 94.21 96.92 93.61 95.68 95.68 1,525,900
Dec 19, 2024 95.42 96.42 94.23 95.10 95.10 795,800
Dec 18, 2024 96.81 96.96 94.50 94.91 94.91 692,900
Dec 17, 2024 97.15 97.45 95.58 96.33 96.33 650,400
Dec 16, 2024 96.45 99.04 96.04 97.92 97.92 508,600
Dec 13, 2024 97.03 97.57 95.65 96.56 96.56 521,500
Dec 12, 2024 96.02 97.71 93.93 97.00 97.00 1,001,000
Dec 11, 2024 96.53 96.89 94.04 95.19 95.19 1,233,400
Dec 10, 2024 97.26 97.26 95.73 95.92 95.92 748,900
Dec 9, 2024 98.08 98.66 96.52 96.78 96.78 974,800
Dec 6, 2024 99.53 99.53 97.42 98.03 98.03 571,000
Dec 5, 2024 99.18 100.46 97.82 98.88 98.88 948,900
Dec 4, 2024 95.00 101.92 94.75 99.05 99.05 1,892,900
Dec 3, 2024 95.72 96.36 94.29 94.75 94.75 954,400
Dec 2, 2024 95.91 96.78 95.29 95.98 95.98 723,100
Nov 29, 2024 96.64 96.84 95.60 95.91 95.91 395,200
Nov 27, 2024 96.60 97.35 95.41 95.86 95.86 604,700
Nov 26, 2024 97.00 98.25 96.03 96.33 96.33 808,000
Nov 25, 2024 99.00 99.35 96.66 96.73 96.73 868,800
Nov 22, 2024 99.40 99.87 98.21 99.05 99.05 778,900
Nov 21, 2024 95.40 100.69 95.06 99.39 99.39 1,417,400
Nov 20, 2024 94.66 95.37 93.23 95.30 95.30 763,600
Nov 19, 2024 94.48 96.19 93.32 94.42 94.42 1,524,200
Nov 18, 2024 97.03 97.26 94.05 94.37 94.37 1,855,000
Nov 15, 2024 99.34 99.67 95.93 97.40 97.40 1,831,500
Nov 14, 2024 112.19 113.00 99.25 100.28 100.28 2,945,800
Nov 13, 2024 113.38 114.19 111.98 112.01 112.01 413,000
Nov 12, 2024 113.23 113.92 112.17 112.96 112.96 540,800
Nov 11, 2024 113.92 114.20 113.15 113.31 113.31 475,800
Nov 8, 2024 111.66 113.03 111.00 112.69 112.69 771,900
Nov 7, 2024 111.11 111.74 110.17 110.27 110.27 619,100
Nov 6, 2024 114.68 114.68 110.21 110.69 110.69 971,900
Nov 5, 2024 109.73 111.91 109.08 111.38 111.38 706,400
Nov 4, 2024 108.69 109.86 108.24 109.61 109.61 970,200
Nov 1, 2024 109.03 109.96 107.82 108.69 108.69 822,700
Oct 31, 2024 110.00 111.14 108.10 108.16 108.16 910,600
Oct 30, 2024 108.64 112.19 104.57 110.00 110.00 1,987,200
Oct 29, 2024 105.05 105.53 103.92 105.03 105.03 899,100
Oct 28, 2024 104.60 105.12 104.21 104.69 104.69 673,700
Oct 25, 2024 105.06 105.60 103.89 104.21 104.21 732,000
Oct 24, 2024 105.83 105.89 104.08 104.41 104.41 844,200
Oct 23, 2024 106.05 106.93 103.95 104.38 104.38 971,700
Oct 22, 2024 106.89 108.03 106.55 107.42 107.42 614,900
Oct 21, 2024 107.22 107.55 105.90 107.43 107.43 826,100
Oct 18, 2024 108.24 108.36 107.21 107.98 107.98 440,400
Oct 17, 2024 108.67 109.00 107.88 108.27 108.27 400,200
Oct 16, 2024 109.27 109.55 108.05 108.14 108.14 619,300
Oct 15, 2024 108.02 109.26 107.72 108.60 108.60 885,700
Oct 14, 2024 107.05 108.10 106.88 107.83 107.83 392,900
Oct 11, 2024 105.07 107.09 104.76 107.05 107.05 722,600
Oct 10, 2024 106.69 107.04 104.17 105.08 105.08 838,400
Oct 9, 2024 107.02 107.51 106.75 107.21 107.21 641,800
Oct 8, 2024 106.78 107.67 106.22 106.89 106.89 768,900
Oct 7, 2024 106.67 106.96 105.37 106.09 106.09 838,700
Oct 4, 2024 106.86 107.00 106.11 106.70 106.70 578,300
Oct 3, 2024 105.58 106.81 105.27 105.91 105.91 915,100
Oct 2, 2024 104.51 105.81 104.11 105.49 105.49 581,000
Oct 1, 2024 103.76 104.87 103.18 104.80 104.80 1,128,800
Sep 30, 2024 103.81 104.36 102.50 103.68 103.68 807,200
Sep 27, 2024 103.52 104.33 103.14 103.63 103.63 682,600
Sep 26, 2024 103.30 104.06 102.91 103.60 103.60 1,389,200
Sep 25, 2024 101.33 102.96 100.97 102.90 102.90 856,200
Sep 24, 2024 101.17 101.42 100.42 100.97 100.97 703,400
Sep 23, 2024 99.70 101.56 99.70 101.35 101.35 930,400
Sep 20, 2024 99.19 101.69 98.61 99.89 99.89 7,399,600
Sep 19, 2024 98.63 100.18 97.68 99.92 99.92 1,323,600
Sep 18, 2024 98.12 99.61 97.54 97.78 97.78 948,900
Sep 17, 2024 97.56 98.62 96.92 98.10 98.10 1,240,200
Sep 16, 2024 99.00 100.08 97.70 97.76 97.76 822,100
Sep 13, 2024 95.97 98.63 95.65 98.22 98.22 1,108,300
Sep 12, 2024 94.82 95.86 94.62 95.46 95.46 533,500
Sep 11, 2024 94.76 96.01 93.79 95.14 95.14 679,300
Sep 10, 2024 96.53 96.85 94.74 95.31 95.31 870,200
Sep 9, 2024 95.97 98.11 95.85 96.02 96.02 1,997,600
Sep 6, 2024 93.51 94.17 91.17 91.89 91.89 662,700
Sep 5, 2024 93.34 93.59 92.80 93.54 93.54 443,300
Sep 4, 2024 92.68 93.54 91.98 93.37 93.37 441,300
Sep 3, 2024 95.01 95.27 93.02 93.44 93.44 771,900
Aug 30, 2024 94.30 95.50 93.82 95.46 95.46 503,200
Aug 29, 2024 94.45 95.40 93.92 94.31 94.31 436,300
Aug 28, 2024 94.80 95.20 93.38 94.24 94.24 515,400
Aug 27, 2024 94.30 95.34 94.21 94.85 94.85 443,500
Aug 26, 2024 94.88 95.54 94.23 94.67 94.67 466,500
Aug 23, 2024 95.21 95.25 93.93 94.61 94.61 737,400
Aug 22, 2024 95.34 95.88 94.43 94.75 94.75 413,500
Aug 21, 2024 94.07 95.65 93.75 95.34 95.34 638,100
Aug 20, 2024 94.10 94.50 93.23 94.05 94.05 418,800
Aug 19, 2024 93.24 94.33 93.24 93.97 93.97 695,700
Aug 16, 2024 92.95 93.93 92.33 93.11 93.11 588,800
Aug 15, 2024 93.39 93.50 92.49 93.09 93.09 378,300
Aug 14, 2024 92.73 93.37 91.86 93.34 93.34 783,300
Aug 13, 2024 93.27 93.75 91.92 92.73 92.73 754,500
Aug 12, 2024 92.84 93.69 92.20 92.80 92.80 802,600
Aug 9, 2024 91.72 92.99 91.52 92.82 92.82 846,600
Aug 8, 2024 89.72 92.37 89.37 91.65 91.65 841,700
Aug 7, 2024 90.50 90.50 88.48 88.51 88.51 1,046,700
Aug 6, 2024 89.59 91.36 88.85 89.28 89.28 795,400
Aug 5, 2024 85.92 90.00 85.30 89.16 89.16 1,222,100
Aug 2, 2024 87.13 89.56 86.19 88.82 88.82 1,065,100
Aug 1, 2024 90.64 91.31 87.50 88.53 88.53 1,970,200
Jul 31, 2024 83.63 91.44 83.63 91.37 91.37 4,126,800
Jul 30, 2024 78.00 78.70 76.41 77.18 77.18 1,714,900
Jul 29, 2024 76.97 77.71 76.31 77.69 77.69 764,000
Jul 26, 2024 78.18 78.18 76.08 76.52 76.52 1,116,100
Jul 25, 2024 77.88 78.57 77.12 77.75 77.75 700,900
Jul 24, 2024 78.88 79.09 77.56 77.81 77.81 575,000
Jul 23, 2024 78.45 79.66 78.06 79.26 79.26 603,400
Jul 22, 2024 77.61 78.63 77.37 78.41 78.41 436,000
Jul 19, 2024 77.06 77.60 76.53 77.48 77.48 471,000
Jul 18, 2024 77.17 77.67 76.67 76.75 76.75 601,200
Jul 17, 2024 79.69 79.75 77.01 77.02 77.02 724,300
Jul 16, 2024 78.32 80.21 78.29 80.14 80.14 826,600
Jul 15, 2024 79.35 80.00 77.78 77.80 77.80 788,200
Jul 12, 2024 79.88 80.30 78.70 78.87 78.87 702,700
Jul 11, 2024 79.90 79.94 78.57 79.42 79.42 928,300
Jul 10, 2024 78.38 79.41 78.04 79.40 79.40 476,600
Jul 9, 2024 78.59 78.80 77.88 78.13 78.13 483,600
Jul 8, 2024 79.97 80.36 78.60 78.69 78.69 535,800
Jul 5, 2024 80.10 80.52 79.17 79.64 79.64 533,500
Jul 3, 2024 79.98 80.72 79.44 80.61 80.61 246,800
Jul 2, 2024 80.02 80.70 79.55 79.98 79.98 926,700
Jul 1, 2024 82.11 82.60 80.18 80.20 80.20 731,300
Jun 28, 2024 82.45 83.17 81.25 81.81 81.81 6,002,700
Jun 27, 2024 81.40 82.20 80.48 81.99 81.99 673,900
Jun 26, 2024 80.77 82.19 80.62 81.18 81.18 858,800
Jun 25, 2024 81.45 82.00 80.00 81.28 81.28 1,189,500
Jun 24, 2024 78.32 79.78 78.05 79.49 79.49 507,800
Jun 21, 2024 78.55 78.84 77.71 78.09 78.09 999,500
Jun 20, 2024 78.47 79.47 78.17 78.63 78.63 831,300
Jun 18, 2024 76.65 78.45 76.23 77.74 77.74 510,500
Jun 17, 2024 76.23 76.92 75.65 76.82 76.82 436,300
Jun 14, 2024 75.65 76.58 75.04 76.31 76.31 574,100
Jun 13, 2024 76.84 76.84 75.08 76.39 76.39 832,100
Jun 12, 2024 76.19 77.46 76.04 76.94 76.94 745,600
Jun 11, 2024 75.13 76.02 73.87 75.59 75.59 571,700
Jun 10, 2024 74.09 75.94 73.85 75.30 75.30 713,900
Jun 7, 2024 74.19 76.40 73.26 74.52 74.52 1,238,300
Jun 6, 2024 74.73 75.42 73.68 74.01 74.01 578,500
Jun 5, 2024 74.67 74.81 73.72 74.59 74.59 592,700
Jun 4, 2024 74.72 74.83 73.97 74.28 74.28 706,100
Jun 3, 2024 76.31 76.31 72.97 74.83 74.83 1,053,600
May 31, 2024 76.82 77.46 74.40 76.15 76.15 1,063,700
May 30, 2024 77.30 77.96 76.50 76.68 76.68 870,000
May 29, 2024 76.79 77.74 76.66 77.70 77.70 725,300
May 28, 2024 79.65 79.73 77.25 77.37 77.37 744,800
May 24, 2024 78.13 79.63 77.67 79.25 79.25 822,400
May 23, 2024 77.65 78.69 77.22 77.49 77.49 729,900
May 22, 2024 77.05 77.32 76.69 77.10 77.10 854,900
May 21, 2024 77.27 77.75 76.76 77.13 77.13 469,900
May 20, 2024 76.52 77.27 76.47 77.21 77.21 441,700
May 17, 2024 76.66 77.10 76.09 76.51 76.51 515,100
May 16, 2024 77.25 78.00 76.44 76.55 76.55 766,000
May 15, 2024 77.01 78.26 76.80 77.40 77.40 818,800
May 14, 2024 76.52 77.05 75.73 76.83 76.83 753,100
May 13, 2024 78.71 78.80 76.69 76.76 76.76 590,700
May 10, 2024 77.48 78.63 77.08 78.58 78.58 957,600
May 9, 2024 77.37 77.37 76.45 77.01 77.01 880,400
May 8, 2024 78.24 78.63 77.03 77.60 77.60 725,700
May 7, 2024 79.01 79.51 78.08 78.25 78.25 595,600
May 6, 2024 78.57 79.86 78.50 79.60 79.60 801,300
May 3, 2024 78.80 79.15 77.32 78.47 78.47 801,600
May 2, 2024 78.54 78.89 76.65 77.30 77.30 1,255,200
May 1, 2024 80.00 80.26 74.04 77.63 77.63 2,363,800
Apr 30, 2024 79.37 79.90 78.48 78.51 78.51 796,400
Apr 29, 2024 80.00 80.55 79.15 79.36 79.36 595,900
Apr 26, 2024 79.06 80.16 78.82 79.73 79.73 430,200
Apr 25, 2024 78.41 79.86 77.76 79.28 79.28 474,700
Apr 24, 2024 79.88 79.92 78.66 78.90 78.90 341,100
Apr 23, 2024 78.34 79.48 78.26 79.32 79.32 434,000
Apr 22, 2024 77.89 78.52 77.33 77.88 77.88 452,900
Apr 19, 2024 77.80 77.89 77.14 77.49 77.49 691,300
Apr 18, 2024 78.63 79.33 77.46 77.80 77.80 607,500
Apr 17, 2024 79.28 79.49 78.36 78.56 78.56 517,600
Apr 16, 2024 79.14 79.21 78.18 78.94 78.94 635,100
Apr 15, 2024 81.00 81.23 78.53 78.91 78.91 735,900
Apr 12, 2024 80.49 80.90 79.96 80.41 80.41 494,600
Apr 11, 2024 80.69 81.10 80.03 80.67 80.67 394,500
Apr 10, 2024 79.67 81.06 79.00 80.27 80.27 931,400
Apr 9, 2024 83.69 83.71 80.04 80.48 80.48 1,181,200
Apr 8, 2024 84.45 85.44 83.63 83.69 83.69 866,500
Apr 5, 2024 82.88 84.99 82.88 84.28 84.28 1,044,100
Apr 4, 2024 83.33 83.79 82.65 83.01 83.01 1,084,700
Apr 3, 2024 82.16 82.92 82.01 82.43 82.43 895,800
Apr 2, 2024 83.08 83.79 82.52 82.59 82.59 743,400
Apr 1, 2024 83.28 83.97 82.94 83.20 83.20 573,500
Mar 28, 2024 82.54 83.81 82.34 82.95 82.95 1,002,700
Mar 27, 2024 81.80 82.78 81.19 82.68 82.68 2,331,100
Mar 26, 2024 82.42 82.94 80.92 81.24 81.24 2,634,200
Mar 25, 2024 82.42 82.69 81.54 82.34 82.34 2,637,100
Mar 22, 2024 83.36 83.96 82.28 82.31 82.31 549,100
Mar 21, 2024 82.21 83.36 81.70 83.27 83.27 836,300
Mar 20, 2024 81.12 81.84 80.79 81.70 81.70 518,600
Mar 19, 2024 81.11 81.48 80.57 81.14 81.14 763,400
Mar 18, 2024 81.71 81.91 80.92 81.10 81.10 575,700
Mar 15, 2024 81.11 81.87 81.02 81.57 81.57 654,800
Mar 14, 2024 82.60 82.66 81.14 81.40 81.40 687,600
Mar 13, 2024 80.81 82.58 80.80 82.45 82.45 1,016,600
Mar 12, 2024 80.71 81.32 80.10 81.12 81.12 627,600
Mar 11, 2024 80.93 81.42 79.26 80.33 80.33 946,900
Mar 8, 2024 83.08 83.46 80.84 81.42 81.42 529,100
Mar 7, 2024 83.30 83.96 82.27 82.77 82.77 901,300
Mar 6, 2024 83.48 84.15 83.02 83.39 83.39 611,000
Mar 5, 2024 82.82 84.08 82.45 83.11 83.11 922,100
Mar 4, 2024 81.96 84.19 81.52 82.84 82.84 1,425,800
Mar 1, 2024 80.65 81.49 80.30 80.82 80.82 1,234,700
Feb 29, 2024 81.50 81.96 80.06 80.61 80.61 1,619,000
Feb 28, 2024 81.28 81.87 80.60 81.17 81.17 1,272,700
Feb 27, 2024 80.48 81.92 80.02 80.98 80.98 1,413,200
Feb 26, 2024 79.77 81.27 79.46 80.54 80.54 1,873,300
Feb 23, 2024 79.54 79.99 78.00 79.27 79.27 2,328,600
Feb 22, 2024 76.41 79.48 75.58 79.44 79.44 4,736,900
Feb 21, 2024 74.56 75.72 74.25 75.29 75.29 660,800
Feb 20, 2024 74.90 75.93 74.32 74.95 74.95 723,000
Feb 16, 2024 74.42 75.91 73.58 74.90 74.90 1,169,600
Feb 15, 2024 73.22 74.96 73.22 74.37 74.37 1,085,800
Feb 14, 2024 73.83 73.83 70.40 72.41 72.41 2,411,300
Feb 13, 2024 67.59 68.21 67.18 67.45 67.45 661,500
Feb 12, 2024 68.10 68.55 67.74 68.25 68.25 641,100
Feb 9, 2024 67.44 67.96 67.25 67.87 67.87 1,067,000
Feb 8, 2024 65.81 67.31 65.45 67.03 67.03 543,500
Feb 7, 2024 65.89 66.49 65.76 65.81 65.81 477,700
Feb 6, 2024 65.16 65.84 64.90 65.83 65.83 313,500
Feb 5, 2024 65.26 65.61 64.33 65.16 65.16 380,200
Feb 2, 2024 65.36 65.69 64.81 65.61 65.61 439,900
Feb 1, 2024 65.08 65.68 64.89 65.50 65.50 502,800
Jan 31, 2024 66.00 66.84 65.08 65.15 65.15 533,800
Jan 30, 2024 66.31 66.59 65.48 65.85 65.85 1,188,900
Jan 29, 2024 66.20 66.60 65.42 66.34 66.34 482,800
Jan 26, 2024 65.80 66.63 65.79 66.36 66.36 906,700
Jan 25, 2024 66.34 66.46 64.61 65.36 65.36 509,700
Jan 24, 2024 66.05 66.50 65.48 65.60 65.60 327,300
Jan 23, 2024 66.68 66.97 65.53 65.89 65.89 467,000
Jan 22, 2024 66.39 66.87 66.27 66.45 66.45 417,200
Jan 19, 2024 66.39 66.55 65.29 66.06 66.06 511,900
Jan 18, 2024 65.42 66.31 65.27 66.15 66.15 616,000
Jan 17, 2024 64.74 65.56 64.45 65.15 65.15 660,800
Jan 16, 2024 66.78 67.12 64.83 64.88 64.88 720,200
Jan 12, 2024 64.00 65.27 63.78 65.22 65.22 700,400
Jan 11, 2024 63.52 63.95 63.12 63.49 63.49 527,200

Related Tickers

LDOS Leidos Holdings, Inc.
149.44
+2.53%
 
SAIC Science Applications International Corporation
116.14
+2.43%
 
CACI CACI International Inc
431.24
+3.69%
 
IT Gartner, Inc.
489.00
-1.30%
 
FI Fiserv, Inc.
200.51
-2.30%
 
FIS Fidelity National Information Services, Inc.
77.13
-2.80%
 
EXLS ExlService Holdings, Inc.
45.11
-0.38%
 
EPAM EPAM Systems, Inc.
225.62
-1.26%
 
GDYN Grid Dynamics Holdings, Inc.
20.34
-3.69%
 
CLVT Clarivate Plc
5.07
-0.39%