5 DAY PERFORMANCE
+53.03%
1 MONTH PERFORMANCE
+21.24%
3 MONTH PERFORMANCE
-5.07%
6 MONTH PERFORMANCE
-3.54%
YEAR-TO-DATE PERFORMANCE
-0.18%
1 YEAR PERFORMANCE
+13.51%
Parsons Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $58.55 | $57.41 (-1.95%) | $58.55 | $56.37 | 1.33 M | $6.08 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 |
| 01/31/2025 | $78.60 | $79.27 (0.85%) | $80.04 | $76.44 | 2.37 M | $8.43 B |
| 01/30/2025 | $79.99 | $78.81 (-1.48%) | $80.35 | $77.92 | 2.02 M | $8.38 B |
| 01/29/2025 | $80.26 | $79.85 (-0.51%) | $81.45 | $79.10 | 1.59 M | $8.49 B |
| 01/28/2025 | $84.20 | $80.05 (-4.93%) | $84.48 | $78.82 | 1.97 M | $8.51 B |
| 01/27/2025 | $83.85 | $84.40 (0.66%) | $85.68 | $83.31 | 1.25 M | $8.97 B |
| 01/24/2025 | $86.00 | $83.79 (-2.57%) | $86.64 | $83.34 | 2.20 M | $8.91 B |
| 01/23/2025 | $92.77 | $85.33 (-8.02%) | $93.20 | $84.35 | 5.65 M | $9.07 B |
| 01/22/2025 | $96.94 | $94.86 (-2.15%) | $97.65 | $94.17 | 949,983 | $10.08 B |
| 01/21/2025 | $96.15 | $96.44 (0.3%) | $97.91 | $96.01 | 893,118 | $10.25 B |
| 01/17/2025 | $96.00 | $95.23 (-0.8%) | $96.36 | $94.98 | 678,791 | $10.12 B |
| 01/16/2025 | $95.24 | $95.39 (0.16%) | $95.67 | $93.92 | 414,206 | $10.14 B |
| 01/15/2025 | $95.34 | $95.39 (0.05%) | $96.00 | $94.64 | 672,400 | $10.14 B |
| 01/14/2025 | $93.85 | $94.47 (0.66%) | $94.53 | $93.00 | 828,536 | $10.04 B |
| 01/13/2025 | $91.66 | $93.49 (2%) | $94.17 | $91.36 | 776,000 | $9.94 B |
| 01/10/2025 | $91.67 | $92.54 (0.95%) | $94.39 | $91.67 | 831,200 | $9.84 B |
| 01/08/2025 | $90.66 | $91.86 (1.32%) | $91.98 | $89.65 | 893,500 | $9.76 B |
| 01/07/2025 | $92.33 | $90.54 (-1.94%) | $92.58 | $90.13 | 854,709 | $9.62 B |
| 01/06/2025 | $92.52 | $92.08 (-0.48%) | $94.01 | $91.54 | 1.06 M | $9.79 B |
| 01/03/2025 | $90.15 | $92.30 (2.38%) | $92.51 | $90.15 | 775,249 | $9.81 B |
| 01/02/2025 | $92.25 | $90.51 (-1.89%) | $92.71 | $89.72 | 1.23 M | $9.62 B |
| 12/31/2024 | $92.91 | $92.25 (-0.71%) | $93.49 | $92.00 | 512,044 | $9.81 B |
| 12/30/2024 | $92.23 | $92.69 (0.5%) | $93.64 | $91.58 | 510,508 | $9.85 B |
| 12/27/2024 | $93.52 | $93.13 (-0.42%) | $94.07 | $92.23 | 368,044 | $9.90 B |
| 12/26/2024 | $93.10 | $93.83 (0.78%) | $93.98 | $92.98 | 474,000 | $9.97 B |
| 12/24/2024 | $93.76 | $93.43 (-0.35%) | $93.76 | $92.60 | 323,228 | $9.93 B |
| 12/23/2024 | $95.39 | $93.81 (-1.66%) | $95.57 | $93.26 | 793,100 | $9.97 B |
| 12/20/2024 | $94.21 | $95.68 (1.56%) | $96.92 | $93.61 | 1.53 M | $10.17 B |
| 12/19/2024 | $95.42 | $95.10 (-0.34%) | $96.42 | $94.23 | 796,895 | $10.11 B |
| 12/18/2024 | $96.81 | $94.91 (-1.96%) | $96.97 | $94.50 | 692,900 | $10.09 B |
| 12/17/2024 | $97.15 | $96.33 (-0.84%) | $97.45 | $95.58 | 650,674 | $10.24 B |
| 12/16/2024 | $96.45 | $97.92 (1.52%) | $99.04 | $96.04 | 508,600 | $10.41 B |
| 12/13/2024 | $97.03 | $96.56 (-0.48%) | $97.57 | $95.65 | 521,583 | $10.26 B |
| 12/12/2024 | $96.02 | $97.00 (1.02%) | $97.71 | $93.93 | 1.00 M | $10.31 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.
