5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
+13.37%
3 MONTH PERFORMANCE
-15.73%
6 MONTH PERFORMANCE
-5.58%
YEAR-TO-DATE PERFORMANCE
+13.37%
1 YEAR PERFORMANCE
-11.62%
Parsons Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $70.42 | $70.06 (-0.51%) | $71.75 | $69.24 | 824.84 K | $7.49 B |
| 01/29/2026 | $71.86 | $70.90 (-1.34%) | $72.73 | $70.00 | 1.08 M | $7.58 B |
| 01/28/2026 | $71.12 | $71.71 (0.83%) | $72.00 | $70.79 | 1.00 M | $7.66 B |
| 01/27/2026 | $70.45 | $71.41 (1.36%) | $71.51 | $70.01 | 992.20 K | $7.63 B |
| 01/26/2026 | $73.26 | $70.52 (-3.74%) | $73.26 | $69.19 | 1.39 M | $7.54 B |
| 01/23/2026 | $73.83 | $72.73 (-1.49%) | $74.63 | $72.00 | 570.26 K | $7.77 B |
| 01/22/2026 | $72.99 | $72.36 (-0.86%) | $73.83 | $71.45 | 725.13 K | $7.73 B |
| 01/21/2026 | $71.71 | $72.70 (1.38%) | $73.62 | $71.24 | 821.24 K | $7.77 B |
| 01/20/2026 | $71.85 | $71.24 (-0.85%) | $72.70 | $70.74 | 1.50 M | $7.61 B |
| 01/16/2026 | $71.62 | $72.47 (1.19%) | $72.81 | $71.08 | 678.50 K | $7.75 B |
| 01/15/2026 | $70.23 | $72.22 (2.83%) | $72.38 | $70.02 | 733.91 K | $7.72 B |
| 01/14/2026 | $69.69 | $70.37 (0.98%) | $70.84 | $68.91 | 984.85 K | $7.52 B |
| 01/13/2026 | $69.66 | $69.18 (-0.69%) | $69.99 | $69.00 | 1.18 M | $7.39 B |
| 01/12/2026 | $70.02 | $69.13 (-1.27%) | $70.98 | $68.85 | 1.00 M | $7.39 B |
| 01/09/2026 | $68.54 | $69.93 (2.03%) | $70.03 | $68.15 | 1.10 M | $7.48 B |
| 01/08/2026 | $66.34 | $68.17 (2.76%) | $68.84 | $66.27 | 2.19 M | $7.29 B |
| 01/07/2026 | $65.96 | $65.75 (-0.32%) | $66.26 | $65.01 | 1.10 M | $7.04 B |
| 01/06/2026 | $66.28 | $65.89 (-0.59%) | $67.11 | $65.06 | 1.92 M | $7.05 B |
| 01/05/2026 | $63.41 | $66.53 (4.92%) | $66.99 | $62.81 | 2.34 M | $7.12 B |
| 01/02/2026 | $61.80 | $62.21 (0.66%) | $62.86 | $61.56 | 633.89 K | $6.66 B |
| 12/31/2025 | $62.09 | $61.80 (-0.47%) | $62.89 | $61.77 | 584.00 K | $6.61 B |
| 12/30/2025 | $62.80 | $62.25 (-0.88%) | $63.24 | $62.06 | 656.60 K | $6.66 B |
| 12/29/2025 | $62.45 | $62.71 (0.42%) | $62.76 | $62.02 | 753.63 K | $6.71 B |
| 12/26/2025 | $62.90 | $62.56 (-0.54%) | $63.02 | $62.42 | 527.93 K | $6.69 B |
| 12/24/2025 | $62.60 | $62.84 (0.38%) | $63.14 | $62.22 | 464.61 K | $6.72 B |
| 12/23/2025 | $63.50 | $62.74 (-1.2%) | $64.79 | $62.47 | 1.73 M | $6.71 B |
| 12/22/2025 | $62.03 | $62.17 (0.23%) | $62.44 | $61.36 | 1.00 M | $6.65 B |
| 12/19/2025 | $61.45 | $61.38 (-0.11%) | $62.42 | $60.71 | 2.19 M | $6.57 B |
| 12/18/2025 | $60.80 | $60.55 (-0.41%) | $61.25 | $60.00 | 1.40 M | $6.48 B |
| 12/17/2025 | $61.16 | $60.20 (-1.57%) | $62.21 | $60.11 | 1.67 M | $6.44 B |
| 12/16/2025 | $61.54 | $61.69 (0.24%) | $62.04 | $60.60 | 1.82 M | $6.60 B |
| 12/15/2025 | $63.62 | $61.61 (-3.16%) | $63.67 | $60.92 | 2.87 M | $6.59 B |
| 12/12/2025 | $66.21 | $63.33 (-4.35%) | $66.21 | $63.16 | 2.15 M | $6.78 B |
| 12/11/2025 | $66.82 | $65.89 (-1.39%) | $67.00 | $64.65 | 1.70 M | $7.05 B |
| 12/10/2025 | $65.66 | $67.02 (2.07%) | $67.36 | $65.08 | 2.62 M | $7.17 B |
| 12/09/2025 | $62.87 | $65.16 (3.64%) | $65.36 | $62.69 | 3.30 M | $6.97 B |
| 12/08/2025 | $67.00 | $63.17 (-5.72%) | $67.11 | $61.85 | 5.67 M | $6.76 B |
| 12/05/2025 | $67.00 | $66.65 (-0.52%) | $68.99 | $62.33 | 11.66 M | $7.13 B |
| 12/04/2025 | $84.21 | $84.46 (0.3%) | $86.70 | $83.05 | 1.00 M | $9.04 B |
| 12/03/2025 | $83.75 | $82.90 (-1.01%) | $83.75 | $81.55 | 791.60 K | $8.87 B |
| 12/02/2025 | $82.83 | $82.88 (0.06%) | $84.18 | $82.28 | 822.70 K | $8.87 B |
| 12/01/2025 | $84.12 | $82.69 (-1.7%) | $84.99 | $82.61 | 798.16 K | $8.85 B |
| 11/28/2025 | $83.28 | $84.68 (1.68%) | $85.00 | $83.28 | 536.30 K | $9.06 B |
| 11/26/2025 | $84.09 | $84.13 (0.05%) | $85.00 | $83.82 | 697.40 K | $9.00 B |
| 11/25/2025 | $84.16 | $84.21 (0.06%) | $84.86 | $83.09 | 1.21 M | $9.01 B |
| 11/24/2025 | $81.59 | $83.06 (1.8%) | $83.19 | $80.44 | 712.65 K | $8.89 B |
| 11/21/2025 | $81.79 | $81.68 (-0.13%) | $82.74 | $80.52 | 886.20 K | $8.74 B |
| 11/20/2025 | $84.76 | $82.00 (-3.26%) | $85.87 | $81.63 | 1.05 M | $8.77 B |
| 11/19/2025 | $82.21 | $83.29 (1.31%) | $84.69 | $82.21 | 793.10 K | $8.91 B |
| 11/18/2025 | $81.43 | $82.62 (1.46%) | $82.83 | $80.55 | 592.00 K | $8.84 B |
| 11/17/2025 | $82.14 | $81.53 (-0.74%) | $82.65 | $81.40 | 945.11 K | $8.72 B |
| 11/14/2025 | $83.73 | $82.63 (-1.31%) | $84.52 | $82.18 | 1.16 M | $8.84 B |
| 11/13/2025 | $86.90 | $85.25 (-1.9%) | $87.04 | $83.43 | 1.43 M | $9.12 B |
| 11/12/2025 | $86.72 | $86.45 (-0.31%) | $88.00 | $84.95 | 1.01 M | $9.25 B |
| 11/11/2025 | $85.69 | $86.61 (1.07%) | $86.94 | $85.32 | 646.10 K | $9.27 B |
| 11/10/2025 | $87.54 | $85.87 (-1.91%) | $88.00 | $84.45 | 1.19 M | $9.19 B |
| 11/07/2025 | $81.55 | $85.93 (5.37%) | $86.38 | $81.32 | 1.72 M | $9.19 B |
| 11/06/2025 | $81.91 | $82.08 (0.21%) | $82.42 | $79.67 | 1.19 M | $8.78 B |
| 11/05/2025 | $77.45 | $82.91 (7.05%) | $85.41 | $77.45 | 1.99 M | $8.87 B |
| 11/04/2025 | $79.12 | $79.56 (0.56%) | $81.08 | $78.06 | 1.04 M | $8.51 B |
| 11/03/2025 | $83.14 | $79.74 (-4.09%) | $83.15 | $78.70 | 1.20 M | $8.53 B |
| 10/31/2025 | $82.78 | $83.14 (0.43%) | $83.85 | $82.32 | 768.87 K | $8.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
