-
5 DAY PERFORMANCE
+1.80% -
1 MONTH PERFORMANCE
+4.30% -
3 MONTH PERFORMANCE
+25.01% -
6 MONTH PERFORMANCE
+41.41% -
YEAR-TO-DATE PERFORMANCE
+76.45% -
1 YEAR PERFORMANCE
+79.36%
Parsons Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $114.68 | $110.69 (-3.48%) | $114.68 | $110.21 | 971,873 | $11.77 B |
| 11/05/2024 | $109.73 | $111.38 (1.5%) | $111.91 | $109.08 | 706,550 | $11.84 B |
| 11/04/2024 | $108.69 | $109.61 (0.85%) | $109.86 | $108.24 | 970,218 | $11.65 B |
| 11/01/2024 | $109.03 | $108.69 (-0.31%) | $109.96 | $107.82 | 822,837 | $11.55 B |
| 10/31/2024 | $110.00 | $108.16 (-1.67%) | $111.15 | $108.10 | 910,653 | $11.50 B |
| 10/30/2024 | $108.64 | $110.00 (1.25%) | $112.19 | $104.57 | 1.99 M | $11.69 B |
| 10/29/2024 | $105.05 | $105.03 (-0.02%) | $105.53 | $103.92 | 899,125 | $11.16 B |
| 10/28/2024 | $104.60 | $104.69 (0.09%) | $105.12 | $104.21 | 674,065 | $11.13 B |
| 10/25/2024 | $105.06 | $104.21 (-0.81%) | $105.60 | $103.89 | 732,000 | $11.08 B |
| 10/24/2024 | $105.83 | $104.41 (-1.34%) | $105.89 | $104.08 | 844,205 | $11.10 B |
| 10/23/2024 | $106.05 | $104.38 (-1.57%) | $106.93 | $103.95 | 971,744 | $11.10 B |
| 10/22/2024 | $106.89 | $107.42 (0.5%) | $108.03 | $106.55 | 614,979 | $11.42 B |
| 10/21/2024 | $107.22 | $107.43 (0.2%) | $107.55 | $105.90 | 826,100 | $11.42 B |
| 10/18/2024 | $108.24 | $107.98 (-0.24%) | $108.36 | $107.21 | 440,646 | $11.48 B |
| 10/17/2024 | $108.67 | $108.27 (-0.37%) | $109.00 | $107.88 | 400,200 | $11.51 B |
| 10/16/2024 | $109.27 | $108.14 (-1.03%) | $109.55 | $108.05 | 619,309 | $11.50 B |
| 10/15/2024 | $108.02 | $108.60 (0.54%) | $109.26 | $107.72 | 885,700 | $11.54 B |
| 10/14/2024 | $107.05 | $107.83 (0.73%) | $108.10 | $106.88 | 392,900 | $11.46 B |
| 10/11/2024 | $105.07 | $107.05 (1.88%) | $107.09 | $104.76 | 722,630 | $11.38 B |
| 10/10/2024 | $106.69 | $105.08 (-1.51%) | $107.04 | $104.17 | 838,506 | $11.17 B |
| 10/09/2024 | $107.02 | $107.21 (0.18%) | $107.51 | $106.75 | 641,828 | $11.40 B |
| 10/08/2024 | $106.78 | $106.89 (0.1%) | $107.67 | $106.22 | 769,018 | $11.36 B |
| 10/07/2024 | $106.67 | $106.09 (-0.54%) | $106.95 | $105.37 | 838,866 | $11.28 B |
| 10/04/2024 | $106.86 | $106.70 (-0.15%) | $107.00 | $106.11 | 578,300 | $11.34 B |
| 10/03/2024 | $105.58 | $105.91 (0.31%) | $106.81 | $105.27 | 915,100 | $11.26 B |
| 10/02/2024 | $104.51 | $105.49 (0.94%) | $105.81 | $104.11 | 581,000 | $11.21 B |
| 10/01/2024 | $103.76 | $104.80 (1%) | $104.87 | $103.18 | 1.13 M | $11.14 B |
| 09/30/2024 | $103.81 | $103.68 (-0.13%) | $104.36 | $102.50 | 807,273 | $11.02 B |
| 09/27/2024 | $103.52 | $103.63 (0.11%) | $104.33 | $103.14 | 682,689 | $11.02 B |
| 09/26/2024 | $103.30 | $103.60 (0.29%) | $104.06 | $102.91 | 1.39 M | $11.01 B |
| 09/25/2024 | $101.33 | $102.90 (1.55%) | $102.96 | $100.97 | 856,378 | $10.94 B |
| 09/24/2024 | $101.17 | $100.97 (-0.2%) | $101.42 | $100.42 | 703,429 | $10.73 B |
| 09/23/2024 | $99.70 | $101.35 (1.65%) | $101.56 | $99.70 | 930,400 | $10.77 B |
| 09/20/2024 | $99.19 | $99.89 (0.71%) | $101.69 | $98.61 | 7.40 M | $10.62 B |
| 09/19/2024 | $98.63 | $99.92 (1.31%) | $100.18 | $97.68 | 1.32 M | $10.62 B |
| 09/18/2024 | $98.12 | $97.78 (-0.35%) | $99.61 | $97.54 | 948,900 | $10.39 B |
| 09/17/2024 | $97.56 | $98.10 (0.55%) | $98.62 | $96.92 | 1.24 M | $10.43 B |
| 09/16/2024 | $99.00 | $97.76 (-1.25%) | $100.08 | $97.70 | 822,145 | $10.39 B |
| 09/13/2024 | $95.97 | $98.22 (2.34%) | $98.63 | $95.65 | 1.11 M | $10.44 B |
| 09/12/2024 | $94.82 | $95.46 (0.67%) | $95.86 | $94.62 | 533,512 | $10.15 B |
| 09/11/2024 | $94.76 | $95.14 (0.4%) | $96.01 | $93.80 | 679,300 | $10.11 B |
| 09/10/2024 | $96.53 | $95.31 (-1.26%) | $96.85 | $94.74 | 870,235 | $10.13 B |
| 09/09/2024 | $95.97 | $96.02 (0.05%) | $98.11 | $95.85 | 2.00 M | $10.21 B |
| 09/06/2024 | $93.51 | $91.89 (-1.73%) | $94.17 | $91.17 | 662,700 | $9.77 B |
| 09/05/2024 | $93.34 | $93.54 (0.21%) | $93.59 | $92.80 | 443,345 | $9.94 B |
| 09/04/2024 | $92.68 | $93.37 (0.74%) | $93.54 | $91.98 | 441,345 | $9.93 B |
| 09/03/2024 | $95.01 | $93.44 (-1.65%) | $95.27 | $93.02 | 771,914 | $9.93 B |
| 08/30/2024 | $94.30 | $95.46 (1.23%) | $95.50 | $93.82 | 503,200 | $10.15 B |
| 08/29/2024 | $94.45 | $94.31 (-0.15%) | $95.41 | $93.92 | 436,311 | $10.03 B |
| 08/28/2024 | $94.80 | $94.24 (-0.59%) | $95.20 | $93.38 | 515,451 | $10.02 B |
| 08/27/2024 | $94.30 | $94.85 (0.58%) | $95.34 | $94.21 | 443,500 | $10.08 B |
| 08/26/2024 | $94.88 | $94.67 (-0.22%) | $95.54 | $94.23 | 466,533 | $10.06 B |
| 08/23/2024 | $95.21 | $94.61 (-0.63%) | $95.25 | $93.93 | 737,400 | $10.06 B |
| 08/22/2024 | $95.34 | $94.75 (-0.62%) | $95.88 | $94.43 | 413,500 | $10.07 B |
| 08/21/2024 | $94.07 | $95.34 (1.35%) | $95.65 | $93.76 | 638,206 | $10.13 B |
| 08/20/2024 | $94.10 | $94.05 (-0.05%) | $94.50 | $93.23 | 418,800 | $10.00 B |
| 08/19/2024 | $93.24 | $93.97 (0.78%) | $94.33 | $93.24 | 695,714 | $9.99 B |
| 08/16/2024 | $92.95 | $93.11 (0.17%) | $93.93 | $92.33 | 588,800 | $9.90 B |
| 08/15/2024 | $93.39 | $93.09 (-0.32%) | $93.50 | $92.49 | 378,300 | $9.90 B |
| 08/14/2024 | $92.73 | $93.34 (0.66%) | $93.37 | $91.86 | 783,332 | $9.92 B |
| 08/13/2024 | $93.27 | $92.73 (-0.58%) | $93.75 | $91.92 | 754,525 | $9.86 B |
| 08/12/2024 | $92.84 | $92.80 (-0.04%) | $93.69 | $92.20 | 802,600 | $9.86 B |
| 08/09/2024 | $91.72 | $92.82 (1.2%) | $92.99 | $91.52 | 846,752 | $9.87 B |
| 08/08/2024 | $89.72 | $91.65 (2.15%) | $92.37 | $89.37 | 841,836 | $9.74 B |
| 08/07/2024 | $90.50 | $88.51 (-2.2%) | $90.50 | $88.48 | 1.05 M | $9.41 B |