5 DAY PERFORMANCE
+23.42%
1 MONTH PERFORMANCE
+48.56%
3 MONTH PERFORMANCE
+30.93%
6 MONTH PERFORMANCE
+25.62%
YEAR-TO-DATE PERFORMANCE
+1.23%
1 YEAR PERFORMANCE
-24.54%
Parsons Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $53.10 | $50.60 (-4.71%) | $53.10 | $50.04 | 860.13 K | |
| 11/04/2026 | $51.26 | $52.41 (2.24%) | $52.47 | $50.51 | 1.29 M | $5.55 B |
| 11/03/2026 | $52.06 | $51.76 (-0.58%) | $53.55 | $51.08 | 1.36 M | $5.48 B |
| 11/02/2026 | $50.55 | $52.95 (4.75%) | $53.40 | $50.55 | 1.74 M | $5.61 B |
| 10/30/2026 | $48.94 | $50.69 (3.58%) | $51.30 | $48.94 | 1.71 M | $5.37 B |
| 10/29/2026 | $50.61 | $49.33 (-2.53%) | $51.74 | $49.24 | 1.54 M | $5.23 B |
| 10/28/2026 | $48.98 | $50.52 (3.14%) | $50.77 | $47.26 | 1.96 M | $5.35 B |
| 10/27/2026 | $50.48 | $50.73 (0.5%) | $50.81 | $49.80 | 1.41 M | $5.38 B |
| 10/26/2026 | $49.04 | $49.99 (1.94%) | $50.26 | $48.81 | 1.17 M | $5.30 B |
| 10/23/2026 | $47.31 | $49.04 (3.66%) | $49.12 | $46.85 | 1.11 M | $5.33 B |
| 10/22/2026 | $45.08 | $47.80 (6.03%) | $47.93 | $45.08 | 1.01 M | $5.20 B |
| 10/21/2026 | $44.90 | $45.40 (1.11%) | $45.69 | $44.74 | 994.94 K | $4.94 B |
| 10/20/2026 | $44.42 | $44.65 (0.52%) | $44.74 | $43.67 | 823.50 K | $4.85 B |
| 10/19/2026 | $44.08 | $44.18 (0.23%) | $44.51 | $43.41 | 615.73 K | $4.80 B |
| 10/16/2026 | $42.81 | $44.15 (3.13%) | $45.19 | $42.76 | 1.10 M | $4.80 B |
| 10/15/2026 | $43.23 | $44.10 (2.01%) | $44.17 | $43.22 | 937.70 K | $4.79 B |
| 10/14/2026 | $43.36 | $42.79 (-1.31%) | $44.03 | $42.56 | 917.31 K | $4.65 B |
| 10/13/2026 | $44.20 | $43.78 (-0.95%) | $44.51 | $42.70 | 1.04 M | $4.76 B |
| 10/12/2026 | $45.30 | $44.60 (-1.55%) | $45.56 | $44.39 | 961.95 K | $4.85 B |
| 10/09/2026 | $43.40 | $45.08 (3.87%) | $45.45 | $43.03 | 1.18 M | $4.90 B |
| 10/08/2026 | $41.60 | $43.02 (3.41%) | $43.05 | $40.92 | 1.25 M | $4.68 B |
| 10/07/2026 | $41.57 | $42.02 (1.08%) | $42.20 | $40.52 | 995.62 K | $4.57 B |
| 10/06/2026 | $42.40 | $42.10 (-0.71%) | $42.63 | $41.71 | 1.12 M | $4.58 B |
| 10/05/2026 | $40.94 | $42.11 (2.86%) | $43.20 | $40.75 | 1.98 M | $4.58 B |
| 10/02/2026 | $41.14 | $40.79 (-0.85%) | $41.66 | $40.07 | 2.16 M | $4.43 B |
| 10/01/2026 | $41.50 | $41.01 (-1.18%) | $42.07 | $40.47 | 1.30 M | $4.46 B |
| 09/30/2026 | $41.69 | $40.97 (-1.73%) | $41.94 | $40.77 | 1.40 M | $4.45 B |
| 09/29/2026 | $41.38 | $41.55 (0.41%) | $42.18 | $41.08 | 983.80 K | $4.52 B |
| 09/28/2026 | $42.50 | $41.60 (-2.12%) | $42.64 | $41.02 | 1.25 M | $4.52 B |
| 09/25/2026 | $42.34 | $43.07 (1.72%) | $43.48 | $42.05 | 1.07 M | $4.68 B |
| 09/24/2026 | $44.40 | $42.44 (-4.41%) | $44.40 | $42.37 | 783.40 K | $4.61 B |
| 09/23/2026 | $43.85 | $43.82 (-0.07%) | $44.72 | $43.71 | 890.80 K | $4.76 B |
| 09/22/2026 | $46.00 | $44.09 (-4.15%) | $46.00 | $43.77 | 989.72 K | $4.79 B |
| 09/21/2026 | $45.01 | $45.33 (0.71%) | $45.54 | $44.51 | 853.70 K | $4.93 B |
| 09/18/2026 | $46.23 | $44.82 (-3.05%) | $46.73 | $44.80 | 3.08 M | $4.87 B |
| 09/17/2026 | $47.24 | $46.17 (-2.27%) | $47.40 | $46.08 | 785.71 K | $5.02 B |
| 09/16/2026 | $46.48 | $46.49 (0.02%) | $47.09 | $45.90 | 1.01 M | $5.05 B |
| 09/15/2026 | $46.36 | $46.65 (0.63%) | $47.10 | $45.74 | 766.95 K | $5.07 B |
| 09/14/2026 | $46.44 | $46.94 (1.08%) | $47.55 | $46.39 | 1.02 M | $5.10 B |
| 09/11/2026 | $45.99 | $45.75 (-0.52%) | $46.48 | $44.81 | 1.47 M | $4.97 B |
| 09/10/2026 | $45.90 | $45.88 (-0.04%) | $46.57 | $45.53 | 1.58 M | $4.99 B |
| 09/09/2026 | $47.42 | $46.29 (-2.38%) | $47.58 | $46.02 | 861.20 K | $5.03 B |
| 09/08/2026 | $47.30 | $47.59 (0.61%) | $48.38 | $47.01 | 1.23 M | $5.17 B |
| 09/04/2026 | $46.00 | $47.58 (3.43%) | $47.73 | $45.61 | 1.29 M | $5.17 B |
| 09/03/2026 | $46.16 | $46.35 (0.41%) | $46.99 | $45.15 | 1.26 M | $5.04 B |
| 09/02/2026 | $46.01 | $45.37 (-1.39%) | $46.48 | $45.33 | 1.33 M | $4.93 B |
| 09/01/2026 | $48.20 | $46.37 (-3.8%) | $48.75 | $46.09 | 1.20 M | $5.04 B |
| 08/31/2026 | $48.45 | $48.64 (0.39%) | $49.17 | $48.11 | 1.24 M | $5.29 B |
| 08/28/2026 | $49.50 | $49.00 (-1.01%) | $49.75 | $48.32 | 965.03 K | $5.33 B |
| 08/27/2026 | $48.76 | $49.28 (1.07%) | $49.81 | $48.59 | 553.89 K | $5.36 B |
| 08/26/2026 | $48.40 | $48.64 (0.5%) | $49.55 | $48.40 | 833.24 K | $5.29 B |
| 08/25/2026 | $48.80 | $48.04 (-1.56%) | $48.94 | $47.77 | 601.68 K | $5.22 B |
| 08/24/2026 | $49.12 | $48.81 (-0.63%) | $49.89 | $48.24 | 1.25 M | $5.31 B |
| 08/21/2026 | $48.05 | $49.05 (2.08%) | $49.11 | $47.38 | 1.39 M | $5.33 B |
| 08/20/2026 | $46.72 | $46.06 (-1.41%) | $47.18 | $45.19 | 891.51 K | $5.01 B |
| 08/19/2026 | $46.93 | $47.12 (0.4%) | $47.62 | $46.54 | 941.80 K | $5.12 B |
| 08/18/2026 | $45.94 | $46.45 (1.11%) | $46.70 | $45.71 | 752.48 K | $5.05 B |
| 08/17/2026 | $47.45 | $45.76 (-3.56%) | $47.84 | $45.65 | 1.11 M | $4.97 B |
| 08/14/2026 | $47.83 | $47.90 (0.15%) | $48.07 | $46.88 | 660.32 K | $5.21 B |
| 08/13/2026 | $48.28 | $47.59 (-1.43%) | $48.95 | $46.59 | 1.04 M | $5.17 B |
| 08/12/2026 | $47.45 | $48.28 (1.75%) | $48.31 | $46.93 | 961.50 K | $5.25 B |
| 08/11/2026 | $47.44 | $48.25 (1.71%) | $48.49 | $47.05 | 1.11 M | $5.25 B |
| 08/10/2026 | $47.26 | $46.13 (-2.39%) | $47.37 | $45.92 | 1.21 M | $5.01 B |
| 08/07/2026 | $48.60 | $47.55 (-2.16%) | $48.79 | $46.80 | 1.10 M | $5.17 B |
| 08/06/2026 | $47.79 | $47.91 (0.25%) | $49.32 | $47.27 | 1.72 M | $5.21 B |
| 08/05/2026 | $49.12 | $47.78 (-2.73%) | $49.12 | $46.33 | 2.00 M | $5.19 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.
