5 DAY PERFORMANCE
-5.47%
1 MONTH PERFORMANCE
+7.30%
3 MONTH PERFORMANCE
-19.38%
6 MONTH PERFORMANCE
-41.20%
YEAR-TO-DATE PERFORMANCE
-30.72%
1 YEAR PERFORMANCE
-17.67%
Parsons Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $65.87 | $63.90 (-2.99%) | $66.32 | $62.95 | 2.51 M | $6.82 B |
| 04/30/2025 | $69.03 | $66.86 (-3.14%) | $71.10 | $64.91 | 3.24 M | $7.11 B |
| 04/29/2025 | $68.10 | $68.66 (0.82%) | $69.14 | $67.82 | 1.76 M | $7.30 B |
| 04/28/2025 | $67.61 | $68.32 (1.05%) | $68.57 | $67.11 | 1.75 M | $7.26 B |
| 04/25/2025 | $67.38 | $67.61 (0.34%) | $68.04 | $66.64 | 1.10 M | $7.19 B |
| 04/24/2025 | $65.62 | $67.33 (2.61%) | $67.82 | $65.37 | 1.62 M | $7.16 B |
| 04/23/2025 | $65.83 | $65.10 (-1.11%) | $66.57 | $64.74 | 959,100 | $6.92 B |
| 04/22/2025 | $63.72 | $64.08 (0.56%) | $64.34 | $62.95 | 949,461 | $6.81 B |
| 04/21/2025 | $65.38 | $63.04 (-3.58%) | $65.38 | $62.48 | 786,100 | $6.70 B |
| 04/17/2025 | $64.25 | $65.12 (1.35%) | $65.70 | $64.21 | 1.26 M | $6.92 B |
| 04/16/2025 | $64.02 | $64.53 (0.8%) | $65.31 | $63.93 | 1.26 M | $6.86 B |
| 04/15/2025 | $64.60 | $64.08 (-0.8%) | $64.90 | $63.16 | 1.14 M | $6.81 B |
| 04/14/2025 | $64.82 | $64.92 (0.15%) | $65.13 | $63.63 | 1.07 M | $6.90 B |
| 04/11/2025 | $63.00 | $64.61 (2.56%) | $65.13 | $61.90 | 1.13 M | $6.87 B |
| 04/10/2025 | $62.13 | $63.27 (1.83%) | $63.94 | $61.50 | 1.53 M | $6.73 B |
| 04/09/2025 | $58.41 | $63.15 (8.12%) | $64.49 | $57.50 | 2.58 M | $6.71 B |
| 04/08/2025 | $60.17 | $59.36 (-1.35%) | $61.43 | $58.82 | 1.77 M | $6.31 B |
| 04/07/2025 | $57.14 | $58.88 (3.05%) | $60.04 | $56.27 | 1.54 M | $6.26 B |
| 04/04/2025 | $59.78 | $58.88 (-1.51%) | $61.01 | $57.90 | 1.60 M | $6.26 B |
| 04/03/2025 | $60.80 | $61.08 (0.46%) | $62.51 | $59.78 | 1.80 M | $6.49 B |
| 04/02/2025 | $58.65 | $63.05 (7.5%) | $64.23 | $58.65 | 2.81 M | $6.70 B |
| 04/01/2025 | $59.50 | $59.56 (0.1%) | $59.99 | $58.75 | 818,466 | $6.33 B |
| 03/31/2025 | $58.59 | $59.21 (1.06%) | $59.85 | $57.87 | 851,100 | $6.29 B |
| 03/28/2025 | $60.55 | $59.42 (-1.87%) | $60.55 | $59.12 | 599,101 | $6.32 B |
| 03/27/2025 | $61.31 | $60.55 (-1.24%) | $61.67 | $60.30 | 666,163 | $6.44 B |
| 03/26/2025 | $61.62 | $61.19 (-0.7%) | $62.07 | $60.90 | 1.05 M | $6.50 B |
| 03/25/2025 | $61.66 | $61.56 (-0.16%) | $62.31 | $61.08 | 1.08 M | $6.54 B |
| 03/24/2025 | $59.26 | $60.46 (2.02%) | $60.60 | $59.17 | 891,936 | $6.43 B |
| 03/21/2025 | $58.51 | $59.05 (0.92%) | $59.39 | $57.57 | 1.25 M | $6.28 B |
| 03/20/2025 | $60.03 | $59.02 (-1.68%) | $60.76 | $58.39 | 1.11 M | $6.27 B |
| 03/19/2025 | $60.23 | $60.85 (1.03%) | $61.30 | $60.05 | 1.35 M | $6.47 B |
| 03/18/2025 | $58.79 | $60.08 (2.19%) | $60.30 | $57.89 | 1.10 M | $6.39 B |
| 03/17/2025 | $58.62 | $59.22 (1.02%) | $60.32 | $57.99 | 952,237 | $6.29 B |
| 03/14/2025 | $57.15 | $58.22 (1.87%) | $58.48 | $56.80 | 1.54 M | $6.19 B |
| 03/13/2025 | $56.78 | $56.65 (-0.23%) | $57.28 | $56.29 | 1.50 M | $6.02 B |
| 03/12/2025 | $58.55 | $57.41 (-1.95%) | $58.55 | $56.37 | 1.37 M | $6.10 B |
| 03/11/2025 | $58.28 | $57.58 (-1.2%) | $59.25 | $57.28 | 1.30 M | $6.12 B |
| 03/10/2025 | $59.95 | $58.52 (-2.39%) | $61.37 | $58.18 | 1.81 M | $6.22 B |
| 03/07/2025 | $56.96 | $60.17 (5.64%) | $61.44 | $56.85 | 2.16 M | $6.40 B |
| 03/06/2025 | $57.69 | $57.42 (-0.47%) | $58.20 | $56.20 | 1.50 M | $6.10 B |
| 03/05/2025 | $57.83 | $58.38 (0.95%) | $59.59 | $57.81 | 1.97 M | $6.21 B |
| 03/04/2025 | $54.76 | $57.51 (5.02%) | $58.85 | $54.56 | 2.27 M | $6.11 B |
| 03/03/2025 | $57.89 | $55.35 (-4.39%) | $58.49 | $54.90 | 2.09 M | $5.88 B |
| 02/28/2025 | $58.45 | $58.22 (-0.39%) | $59.60 | $56.87 | 1.32 M | $6.19 B |
| 02/27/2025 | $59.15 | $58.94 (-0.36%) | $59.57 | $58.07 | 1.17 M | $6.26 B |
| 02/26/2025 | $60.50 | $59.08 (-2.35%) | $61.68 | $58.72 | 1.52 M | $6.28 B |
| 02/25/2025 | $58.83 | $60.24 (2.4%) | $61.11 | $58.62 | 1.87 M | $6.40 B |
| 02/24/2025 | $59.50 | $58.75 (-1.26%) | $59.74 | $57.22 | 2.08 M | $6.24 B |
| 02/21/2025 | $61.24 | $59.49 (-2.86%) | $61.29 | $57.86 | 2.97 M | $6.32 B |
| 02/20/2025 | $64.53 | $61.95 (-4%) | $64.99 | $59.90 | 4.64 M | $6.58 B |
| 02/19/2025 | $62.36 | $65.08 (4.36%) | $67.44 | $61.71 | 5.20 M | $6.92 B |
| 02/18/2025 | $75.15 | $73.50 (-2.2%) | $76.21 | $73.11 | 1.67 M | $7.81 B |
| 02/14/2025 | $73.40 | $73.46 (0.08%) | $73.69 | $72.12 | 1.40 M | $7.81 B |
| 02/13/2025 | $76.07 | $73.40 (-3.51%) | $76.38 | $72.99 | 1.39 M | $7.80 B |
| 02/12/2025 | $75.90 | $75.95 (0.07%) | $77.52 | $75.50 | 839,414 | $8.07 B |
| 02/11/2025 | $78.00 | $76.84 (-1.49%) | $78.00 | $75.87 | 1.32 M | $8.17 B |
| 02/10/2025 | $77.08 | $77.97 (1.15%) | $78.59 | $77.03 | 1.11 M | $8.29 B |
| 02/07/2025 | $77.49 | $76.91 (-0.75%) | $78.01 | $76.82 | 1.05 M | $8.17 B |
| 02/06/2025 | $77.60 | $77.54 (-0.08%) | $78.42 | $76.89 | 884,814 | $8.24 B |
| 02/05/2025 | $78.99 | $77.58 (-1.79%) | $79.33 | $77.39 | 1.15 M | $8.25 B |
| 02/04/2025 | $78.57 | $78.14 (-0.55%) | $78.57 | $77.02 | 1.20 M | $8.31 B |
| 02/03/2025 | $77.66 | $77.36 (-0.39%) | $79.15 | $76.99 | 1.44 M | $8.22 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.
