-
5 DAY PERFORMANCE
+2.91% -
1 MONTH PERFORMANCE
+14.07% -
3 MONTH PERFORMANCE
+33.98% -
6 MONTH PERFORMANCE
+26.60% -
YEAR-TO-DATE PERFORMANCE
+70.15% -
1 YEAR PERFORMANCE
+95.14%
Parsons Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/06/2024 | $89.59 | $89.28 (-0.35%) | $91.36 | $88.85 | 795,422 | $9.49 B |
| 08/05/2024 | $85.92 | $89.16 (3.77%) | $90.00 | $85.30 | 1.22 M | $9.48 B |
| 08/02/2024 | $87.13 | $88.82 (1.94%) | $89.56 | $86.19 | 1.07 M | $9.44 B |
| 08/01/2024 | $90.64 | $88.53 (-2.33%) | $91.31 | $87.50 | 1.97 M | $9.41 B |
| 07/31/2024 | $83.63 | $91.37 (9.26%) | $91.44 | $83.63 | 4.13 M | $9.71 B |
| 07/30/2024 | $78.00 | $77.18 (-1.05%) | $78.70 | $76.41 | 1.71 M | $8.20 B |
| 07/29/2024 | $76.97 | $77.69 (0.94%) | $77.71 | $76.31 | 764,000 | $8.26 B |
| 07/26/2024 | $78.18 | $76.52 (-2.12%) | $78.18 | $76.08 | 1.12 M | $8.11 B |
| 07/25/2024 | $77.88 | $77.75 (-0.17%) | $78.58 | $77.12 | 700,900 | $8.24 B |
| 07/24/2024 | $78.88 | $77.81 (-1.36%) | $79.09 | $77.56 | 575,000 | $8.25 B |
| 07/23/2024 | $78.45 | $79.26 (1.03%) | $79.66 | $78.06 | 603,427 | $8.40 B |
| 07/22/2024 | $77.61 | $78.41 (1.03%) | $78.63 | $77.37 | 436,025 | $8.31 B |
| 07/19/2024 | $77.06 | $77.48 (0.55%) | $77.60 | $76.53 | 471,042 | $8.22 B |
| 07/18/2024 | $77.17 | $76.75 (-0.54%) | $77.67 | $76.67 | 601,198 | $8.14 B |
| 07/17/2024 | $79.69 | $77.02 (-3.35%) | $79.75 | $77.01 | 724,268 | $8.17 B |
| 07/16/2024 | $78.32 | $80.14 (2.32%) | $80.21 | $78.29 | 826,775 | $8.50 B |
| 07/15/2024 | $79.35 | $77.80 (-1.95%) | $80.00 | $77.78 | 788,221 | $8.25 B |
| 07/12/2024 | $79.88 | $78.87 (-1.26%) | $80.30 | $78.70 | 702,741 | $8.36 B |
| 07/11/2024 | $79.90 | $79.42 (-0.6%) | $79.94 | $78.57 | 928,333 | $8.42 B |
| 07/10/2024 | $78.38 | $79.40 (1.3%) | $79.41 | $78.04 | 476,628 | $8.42 B |
| 07/09/2024 | $78.59 | $78.13 (-0.59%) | $78.80 | $77.88 | 483,600 | $8.28 B |
| 07/08/2024 | $79.97 | $78.69 (-1.6%) | $80.36 | $78.60 | 535,800 | $8.34 B |
| 07/05/2024 | $80.10 | $79.64 (-0.57%) | $80.52 | $79.17 | 533,457 | $8.44 B |