5 DAY PERFORMANCE
+41.51%
1 MONTH PERFORMANCE
+10.76%
3 MONTH PERFORMANCE
+22.14%
6 MONTH PERFORMANCE
-9.91%
YEAR-TO-DATE PERFORMANCE
+1.23%
1 YEAR PERFORMANCE
-18.62%
Parsons Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
