5 DAY PERFORMANCE
+31.27%
1 MONTH PERFORMANCE
+1.89%
3 MONTH PERFORMANCE
+17.03%
6 MONTH PERFORMANCE
+25.43%
YEAR-TO-DATE PERFORMANCE
-5.16%
1 YEAR PERFORMANCE
-8.79%
Parsons Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $62.87 | $65.16 (3.64%) | $65.36 | $62.69 | 2.72 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 |
| 10/30/2025 | $82.62 | $82.97 (0.42%) | $83.89 | $82.52 | 503.80 K | $8.88 B |
| 10/29/2025 | $83.38 | $82.74 (-0.77%) | $84.89 | $82.39 | 508.40 K | $8.85 B |
| 10/28/2025 | $84.00 | $83.41 (-0.7%) | $84.25 | $82.91 | 606.93 K | $8.92 B |
| 10/27/2025 | $84.46 | $83.93 (-0.63%) | $84.88 | $83.29 | 775.26 K | $8.98 B |
| 10/24/2025 | $84.62 | $84.16 (-0.54%) | $85.35 | $82.10 | 645.23 K | $9.00 B |
| 10/23/2025 | $82.64 | $84.32 (2.03%) | $84.72 | $82.64 | 532.10 K | $9.02 B |
| 10/22/2025 | $84.04 | $82.16 (-2.24%) | $84.91 | $82.14 | 828.60 K | $8.79 B |
| 10/21/2025 | $85.05 | $84.87 (-0.21%) | $85.96 | $84.35 | 649.20 K | $9.08 B |
| 10/20/2025 | $83.70 | $84.98 (1.53%) | $85.50 | $83.52 | 833.10 K | $9.09 B |
| 10/17/2025 | $82.35 | $82.74 (0.47%) | $83.56 | $81.87 | 739.24 K | $8.85 B |
| 10/16/2025 | $84.45 | $83.17 (-1.52%) | $84.95 | $82.79 | 931.75 K | $8.90 B |
| 10/15/2025 | $86.39 | $84.11 (-2.64%) | $86.81 | $83.56 | 786.71 K | $9.00 B |
| 10/14/2025 | $85.77 | $86.01 (0.28%) | $86.97 | $84.60 | 657.31 K | $9.20 B |
| 10/13/2025 | $86.00 | $86.36 (0.42%) | $87.43 | $85.57 | 682.30 K | $9.24 B |
| 10/10/2025 | $87.41 | $85.85 (-1.78%) | $87.91 | $85.68 | 811.91 K | $9.19 B |
| 10/09/2025 | $89.29 | $87.41 (-2.11%) | $89.50 | $86.97 | 672.80 K | $9.35 B |
| 10/08/2025 | $88.25 | $89.29 (1.18%) | $89.31 | $87.52 | 896.57 K | $9.55 B |
| 10/07/2025 | $88.65 | $87.77 (-0.99%) | $88.98 | $86.67 | 689.72 K | $9.39 B |
| 10/06/2025 | $87.50 | $88.33 (0.95%) | $89.27 | $87.05 | 907.50 K | $9.45 B |
| 10/03/2025 | $87.35 | $87.48 (0.15%) | $88.53 | $86.77 | 802.60 K | $9.36 B |
| 10/02/2025 | $85.24 | $87.41 (2.55%) | $87.74 | $85.00 | 1.51 M | $9.35 B |
| 10/01/2025 | $82.53 | $85.24 (3.28%) | $85.29 | $82.19 | 1.61 M | $9.12 B |
| 09/30/2025 | $82.34 | $82.92 (0.7%) | $83.39 | $81.95 | 1.13 M | $8.87 B |
| 09/29/2025 | $81.95 | $81.87 (-0.1%) | $82.90 | $81.67 | 792.73 K | $8.76 B |
| 09/26/2025 | $79.45 | $81.46 (2.53%) | $81.77 | $79.23 | 751.28 K | $8.72 B |
| 09/25/2025 | $80.40 | $79.70 (-0.87%) | $81.00 | $79.07 | 1.11 M | $8.53 B |
| 09/24/2025 | $80.64 | $80.67 (0.04%) | $81.50 | $80.23 | 942.50 K | $8.63 B |
| 09/23/2025 | $81.91 | $80.13 (-2.17%) | $83.13 | $80.10 | 962.62 K | $8.57 B |
| 09/22/2025 | $81.38 | $81.33 (-0.06%) | $81.50 | $79.82 | 719.24 K | $8.70 B |
| 09/19/2025 | $81.72 | $81.90 (0.22%) | $82.73 | $80.69 | 2.80 M | $8.76 B |
| 09/18/2025 | $82.90 | $81.43 (-1.77%) | $83.49 | $80.96 | 1.38 M | $8.71 B |
| 09/17/2025 | $76.72 | $82.88 (8.03%) | $83.17 | $76.27 | 2.92 M | $8.87 B |
| 09/16/2025 | $76.12 | $75.42 (-0.92%) | $76.53 | $74.33 | 858.72 K | $8.07 B |
| 09/15/2025 | $76.59 | $76.18 (-0.54%) | $76.89 | $75.58 | 794.38 K | $8.15 B |
| 09/12/2025 | $76.02 | $76.62 (0.79%) | $76.92 | $75.95 | 679.00 K | $8.20 B |
| 09/11/2025 | $74.85 | $76.10 (1.67%) | $76.17 | $74.77 | 910.65 K | $8.14 B |
| 09/10/2025 | $74.79 | $74.76 (-0.04%) | $75.32 | $73.85 | 969.70 K | $8.00 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.
