5 DAY PERFORMANCE
+19.82%
1 MONTH PERFORMANCE
+16.48%
3 MONTH PERFORMANCE
+21.64%
6 MONTH PERFORMANCE
-0.29%
YEAR-TO-DATE PERFORMANCE
+1.23%
1 YEAR PERFORMANCE
-5.74%
Parsons Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $51.45 | $48.65 (-5.44%) | $52.23 | $48.13 | 1.67 M | $5.21 B |
| 06/18/2026 | $54.46 | $52.21 (-4.13%) | $54.99 | $51.72 | 1.61 M | $5.60 B |
| 06/17/2026 | $55.29 | $54.82 (-0.85%) | $57.44 | $54.72 | 790.84 K | $5.88 B |
| 06/16/2026 | $55.59 | $55.66 (0.13%) | $56.59 | $54.87 | 640.37 K | $5.97 B |
| 06/15/2026 | $57.28 | $55.49 (-3.12%) | $58.00 | $55.43 | 816.32 K | $5.95 B |
| 06/12/2026 | $57.32 | $56.70 (-1.08%) | $58.33 | $56.28 | 807.40 K | $6.08 B |
| 06/11/2026 | $56.19 | $57.28 (1.94%) | $58.02 | $55.78 | 781.05 K | $6.14 B |
| 06/10/2026 | $58.01 | $56.47 (-2.65%) | $58.67 | $56.42 | 804.90 K | $6.05 B |
| 06/09/2026 | $58.35 | $58.51 (0.27%) | $59.04 | $56.68 | 803.53 K | $6.27 B |
| 06/08/2026 | $58.50 | $57.83 (-1.15%) | $59.78 | $57.83 | 674.30 K | $6.20 B |
| 06/05/2026 | $61.06 | $58.72 (-3.83%) | $61.92 | $58.49 | 784.00 K | $6.29 B |
| 06/04/2026 | $60.99 | $60.64 (-0.57%) | $62.11 | $60.33 | 1.26 M | $6.50 B |
| 06/03/2026 | $60.00 | $59.95 (-0.08%) | $60.30 | $58.83 | 1.11 M | $6.43 B |
| 06/02/2026 | $59.73 | $60.84 (1.86%) | $60.96 | $59.03 | 1.36 M | $6.52 B |
| 06/01/2026 | $59.17 | $60.66 (2.52%) | $61.90 | $59.17 | 1.73 M | $6.50 B |
| 05/29/2026 | $58.52 | $59.10 (0.99%) | $59.73 | $57.57 | 2.09 M | $6.33 B |
| 05/28/2026 | $56.52 | $58.83 (4.09%) | $60.72 | $56.19 | 2.21 M | $6.31 B |
| 05/27/2026 | $56.18 | $56.84 (1.17%) | $57.41 | $55.51 | 1.55 M | $6.09 B |
| 05/26/2026 | $53.03 | $56.34 (6.24%) | $56.87 | $52.69 | 1.56 M | $6.04 B |
| 05/22/2026 | $52.23 | $53.71 (2.83%) | $53.82 | $51.60 | 966.33 K | $5.76 B |
| 05/21/2026 | $50.82 | $51.81 (1.95%) | $52.06 | $49.90 | 556.27 K | $5.55 B |
| 05/20/2026 | $50.24 | $51.65 (2.81%) | $51.96 | $49.65 | 742.82 K | $5.54 B |
| 05/19/2026 | $51.60 | $50.95 (-1.26%) | $52.43 | $50.71 | 1.31 M | $5.46 B |
| 05/18/2026 | $50.00 | $51.48 (2.96%) | $51.57 | $49.36 | 1.71 M | $5.52 B |
| 05/15/2026 | $51.54 | $50.38 (-2.25%) | $51.54 | $50.00 | 987.74 K | $5.40 B |
| 05/14/2026 | $51.10 | $51.15 (0.1%) | $51.47 | $50.44 | 1.32 M | $5.48 B |
| 05/13/2026 | $52.76 | $50.34 (-4.59%) | $52.76 | $48.76 | 1.44 M | $5.40 B |
| 05/12/2026 | $50.20 | $52.70 (4.98%) | $52.95 | $50.06 | 1.54 M | $5.65 B |
| 05/11/2026 | $49.14 | $48.74 (-0.81%) | $49.78 | $48.23 | 1.12 M | $5.22 B |
| 05/08/2026 | $51.25 | $49.18 (-4.04%) | $51.76 | $48.80 | 1.13 M | $5.27 B |
| 05/07/2026 | $52.00 | $51.22 (-1.5%) | $52.60 | $51.03 | 1.53 M | $5.49 B |
| 05/06/2026 | $50.30 | $51.68 (2.74%) | $51.86 | $49.53 | 1.38 M | $5.54 B |
| 05/05/2026 | $50.55 | $49.80 (-1.48%) | $50.82 | $49.28 | 992.46 K | $5.34 B |
| 05/04/2026 | $50.77 | $50.02 (-1.48%) | $52.25 | $49.81 | 1.30 M | $5.36 B |
| 05/01/2026 | $51.17 | $50.87 (-0.59%) | $51.53 | $49.71 | 1.68 M | $5.45 B |
| 04/30/2026 | $50.46 | $50.41 (-0.1%) | $50.99 | $49.84 | 2.00 M | $5.40 B |
| 04/29/2026 | $52.80 | $50.30 (-4.73%) | $54.43 | $49.40 | 2.62 M | $5.39 B |
| 04/28/2026 | $51.69 | $51.84 (0.29%) | $52.31 | $50.65 | 2.14 M | $5.56 B |
| 04/27/2026 | $53.44 | $51.53 (-3.57%) | $54.33 | $51.45 | 1.18 M | $5.52 B |
| 04/24/2026 | $51.71 | $53.45 (3.36%) | $53.51 | $51.40 | 1.25 M | $5.73 B |
| 04/23/2026 | $53.55 | $51.83 (-3.21%) | $54.21 | $50.91 | 1.49 M | $5.56 B |
| 04/22/2026 | $54.96 | $53.67 (-2.35%) | $55.11 | $53.14 | 1.01 M | $5.75 B |
| 04/21/2026 | $55.01 | $54.37 (-1.16%) | $55.79 | $54.08 | 867.00 K | $5.83 B |
| 04/20/2026 | $55.85 | $54.92 (-1.67%) | $56.24 | $54.49 | 1.07 M | $5.89 B |
| 04/17/2026 | $56.30 | $55.75 (-0.98%) | $57.35 | $54.90 | 1.42 M | $5.98 B |
| 04/16/2026 | $56.88 | $56.02 (-1.51%) | $57.58 | $55.57 | 933.63 K | $6.00 B |
| 04/15/2026 | $55.92 | $56.57 (1.16%) | $57.09 | $55.82 | 827.34 K | $6.06 B |
| 04/14/2026 | $56.37 | $56.00 (-0.66%) | $57.42 | $55.92 | 645.62 K | $6.00 B |
| 04/13/2026 | $54.80 | $56.13 (2.43%) | $57.11 | $54.60 | 909.59 K | $6.02 B |
| 04/10/2026 | $56.56 | $56.01 (-0.97%) | $57.63 | $55.70 | 920.20 K | $6.00 B |
| 04/09/2026 | $57.65 | $57.13 (-0.9%) | $57.65 | $56.23 | 891.33 K | $6.12 B |
| 04/08/2026 | $58.06 | $58.00 (-0.1%) | $59.00 | $57.76 | 917.57 K | $6.22 B |
| 04/07/2026 | $56.03 | $56.25 (0.39%) | $56.47 | $55.47 | 723.60 K | $6.03 B |
| 04/06/2026 | $56.31 | $56.38 (0.12%) | $56.91 | $55.98 | 981.21 K | $6.04 B |
| 04/02/2026 | $54.39 | $56.32 (3.55%) | $57.38 | $54.39 | 1.02 M | $6.04 B |
| 04/01/2026 | $54.63 | $55.09 (0.84%) | $56.03 | $54.15 | 1.07 M | $5.90 B |
| 03/31/2026 | $52.70 | $54.17 (2.79%) | $54.49 | $52.07 | 1.59 M | $5.81 B |
| 03/30/2026 | $53.00 | $52.21 (-1.49%) | $53.29 | $51.92 | 1.01 M | $5.60 B |
| 03/27/2026 | $53.00 | $52.51 (-0.92%) | $53.72 | $52.39 | 993.01 K | $5.63 B |
| 03/26/2026 | $53.55 | $53.62 (0.13%) | $54.55 | $52.65 | 1.13 M | $5.75 B |
| 03/25/2026 | $50.84 | $53.84 (5.9%) | $54.08 | $50.16 | 1.42 M | $5.77 B |
| 03/24/2026 | $50.23 | $50.43 (0.4%) | $51.27 | $49.89 | 1.93 M | $5.41 B |
| 03/23/2026 | $50.52 | $51.43 (1.8%) | $53.30 | $50.50 | 2.02 M | $5.51 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.
