5 DAY PERFORMANCE
+34.11%
1 MONTH PERFORMANCE
+35.82%
3 MONTH PERFORMANCE
+19.82%
6 MONTH PERFORMANCE
+25.02%
YEAR-TO-DATE PERFORMANCE
+1.23%
1 YEAR PERFORMANCE
-23.61%
Parsons Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $48.00 | $48.59 (1.23%) | $49.00 | $47.43 | 2.04 M | $5.28 B |
| 08/03/2026 | $45.00 | $47.61 (5.8%) | $47.91 | $45.00 | 2.45 M | $5.18 B |
| 07/31/2026 | $42.83 | $44.21 (3.22%) | $45.47 | $42.35 | 2.78 M | $4.81 B |
| 07/30/2026 | $40.68 | $43.17 (6.12%) | $43.46 | $40.26 | 4.52 M | $4.69 B |
| 07/29/2026 | $46.99 | $40.32 (-14.19%) | $47.99 | $36.26 | 12.09 M | $4.38 B |
| 07/28/2026 | $60.26 | $62.03 (2.94%) | $62.30 | $60.00 | 1.25 M | $6.74 B |
| 07/27/2026 | $59.99 | $59.47 (-0.87%) | $60.24 | $58.80 | 835.60 K | $6.46 B |
| 07/24/2026 | $59.12 | $58.73 (-0.66%) | $61.59 | $58.63 | 1.10 M | $6.29 B |
| 07/23/2026 | $57.45 | $58.46 (1.76%) | $60.06 | $57.45 | 1.42 M | $6.27 B |
| 07/22/2026 | $55.82 | $57.58 (3.15%) | $57.86 | $55.46 | 778.75 K | $6.17 B |
| 07/21/2026 | $54.64 | $55.18 (0.99%) | $55.91 | $54.60 | 535.85 K | $5.91 B |
| 07/20/2026 | $55.95 | $55.48 (-0.84%) | $56.70 | $55.01 | 645.23 K | $5.95 B |
| 07/17/2026 | $57.63 | $56.05 (-2.74%) | $58.35 | $55.51 | 1.25 M | $6.01 B |
| 07/16/2026 | $55.98 | $57.88 (3.39%) | $58.00 | $55.49 | 654.76 K | $6.20 B |
| 07/15/2026 | $54.48 | $56.62 (3.93%) | $57.19 | $54.48 | 941.70 K | $6.07 B |
| 07/14/2026 | $54.39 | $54.03 (-0.66%) | $54.92 | $53.81 | 772.60 K | $5.79 B |
| 07/13/2026 | $55.06 | $54.86 (-0.36%) | $56.94 | $54.48 | 681.24 K | $5.88 B |
| 07/10/2026 | $56.41 | $55.62 (-1.4%) | $56.85 | $54.64 | 1.03 M | $5.96 B |
| 07/09/2026 | $55.29 | $55.88 (1.07%) | $56.14 | $54.82 | 711.60 K | $5.99 B |
| 07/08/2026 | $55.83 | $56.63 (1.43%) | $56.92 | $55.70 | 1.06 M | $6.07 B |
| 07/07/2026 | $58.09 | $56.48 (-2.77%) | $58.76 | $56.46 | 976.45 K | $6.05 B |
| 07/06/2026 | $55.75 | $57.45 (3.05%) | $57.75 | $55.28 | 1.31 M | $6.16 B |
| 07/02/2026 | $54.30 | $56.29 (3.66%) | $56.32 | $53.96 | 1.15 M | $6.03 B |
| 07/01/2026 | $53.23 | $53.16 (-0.13%) | $54.39 | $52.96 | 985.61 K | $5.70 B |
| 06/30/2026 | $51.07 | $52.39 (2.58%) | $52.62 | $50.75 | 899.45 K | $5.62 B |
| 06/29/2026 | $50.24 | $51.32 (2.15%) | $51.97 | $50.19 | 1.08 M | $5.50 B |
| 06/26/2026 | $46.92 | $50.94 (8.57%) | $51.00 | $46.92 | 2.73 M | $5.46 B |
| 06/25/2026 | $49.33 | $47.05 (-4.62%) | $49.40 | $46.88 | 1.55 M | $5.04 B |
| 06/24/2026 | $49.05 | $48.84 (-0.43%) | $49.92 | $48.20 | 1.16 M | $5.23 B |
| 06/23/2026 | $49.37 | $49.24 (-0.26%) | $50.26 | $48.99 | 1.27 M | $5.28 B |
| 06/22/2026 | $51.45 | $48.65 (-5.44%) | $52.23 | $48.13 | 1.67 M | $5.21 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.
