5 DAY PERFORMANCE
+22.98%
1 MONTH PERFORMANCE
+10.96%
3 MONTH PERFORMANCE
-9.91%
6 MONTH PERFORMANCE
-23.78%
YEAR-TO-DATE PERFORMANCE
+1.23%
1 YEAR PERFORMANCE
-0.24%
Parsons Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $50.42 | $51.24 (1.63%) | $51.76 | $49.53 | 323.16 K | $5.49 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 | $5.70 B |
| 04/23/2026 | $53.55 | $51.83 (-3.21%) | $54.21 | $50.91 | 1.49 M | $5.53 B |
| 04/22/2026 | $54.96 | $53.67 (-2.35%) | $55.11 | $53.14 | 1.01 M | $5.73 B |
| 04/21/2026 | $55.01 | $54.37 (-1.16%) | $55.79 | $54.08 | 867.00 K | $5.80 B |
| 04/20/2026 | $55.85 | $54.92 (-1.67%) | $56.24 | $54.49 | 1.07 M | $5.86 B |
| 04/17/2026 | $56.30 | $55.75 (-0.98%) | $57.35 | $54.90 | 1.42 M | $5.95 B |
| 04/16/2026 | $56.88 | $56.02 (-1.51%) | $57.58 | $55.57 | 933.63 K | $5.98 B |
| 04/15/2026 | $55.92 | $56.57 (1.16%) | $57.09 | $55.82 | 827.34 K | $6.04 B |
| 04/14/2026 | $56.37 | $56.00 (-0.66%) | $57.42 | $55.92 | 645.62 K | $5.98 B |
| 04/13/2026 | $54.80 | $56.13 (2.43%) | $57.11 | $54.60 | 909.59 K | $5.99 B |
| 04/10/2026 | $56.56 | $56.01 (-0.97%) | $57.63 | $55.70 | 920.20 K | $5.98 B |
| 04/09/2026 | $57.65 | $57.13 (-0.9%) | $57.65 | $56.23 | 891.33 K | $6.10 B |
| 04/08/2026 | $58.06 | $58.00 (-0.1%) | $59.00 | $57.76 | 917.57 K | $6.19 B |
| 04/07/2026 | $56.03 | $56.25 (0.39%) | $56.47 | $55.47 | 723.60 K | $6.00 B |
| 04/06/2026 | $56.31 | $56.38 (0.12%) | $56.91 | $55.98 | 981.21 K | $6.02 B |
| 04/02/2026 | $54.39 | $56.32 (3.55%) | $57.38 | $54.39 | 1.02 M | $6.01 B |
| 04/01/2026 | $54.63 | $55.09 (0.84%) | $56.03 | $54.15 | 1.07 M | $5.88 B |
| 03/31/2026 | $52.70 | $54.17 (2.79%) | $54.49 | $52.07 | 1.59 M | $5.78 B |
| 03/30/2026 | $53.00 | $52.21 (-1.49%) | $53.29 | $51.92 | 1.01 M | $5.57 B |
| 03/27/2026 | $53.00 | $52.51 (-0.92%) | $53.72 | $52.39 | 993.01 K | $5.60 B |
| 03/26/2026 | $53.55 | $53.62 (0.13%) | $54.55 | $52.65 | 1.13 M | $5.72 B |
| 03/25/2026 | $50.84 | $53.84 (5.9%) | $54.08 | $50.16 | 1.42 M | $5.75 B |
| 03/24/2026 | $50.23 | $50.43 (0.4%) | $51.27 | $49.89 | 1.93 M | $5.38 B |
| 03/23/2026 | $50.52 | $51.43 (1.8%) | $53.30 | $50.50 | 2.02 M | $5.49 B |
| 03/20/2026 | $49.97 | $50.04 (0.14%) | $50.90 | $49.38 | 2.14 M | $5.34 B |
| 03/19/2026 | $50.50 | $50.16 (-0.67%) | $51.24 | $49.71 | 1.89 M | $5.35 B |
| 03/18/2026 | $53.37 | $51.11 (-4.23%) | $53.78 | $51.07 | 1.46 M | $5.45 B |
| 03/17/2026 | $53.00 | $54.18 (2.23%) | $54.30 | $52.95 | 1.56 M | $5.78 B |
| 03/16/2026 | $54.94 | $52.60 (-4.26%) | $55.50 | $52.37 | 1.57 M | $5.61 B |
| 03/13/2026 | $56.98 | $54.95 (-3.56%) | $57.41 | $54.64 | 1.46 M | $5.86 B |
| 03/12/2026 | $58.87 | $56.81 (-3.5%) | $60.50 | $56.79 | 1.33 M | $6.06 B |
| 03/11/2026 | $59.15 | $58.72 (-0.73%) | $59.81 | $58.40 | 1.86 M | $6.27 B |
| 03/10/2026 | $63.21 | $59.33 (-6.14%) | $63.22 | $59.24 | 1.63 M | $6.33 B |
| 03/09/2026 | $64.86 | $62.55 (-3.56%) | $65.11 | $61.80 | 1.88 M | $6.68 B |
| 03/06/2026 | $64.67 | $65.19 (0.8%) | $65.61 | $63.97 | 382.78 K | $6.96 B |
| 03/05/2026 | $65.59 | $65.45 (-0.21%) | $66.45 | $64.59 | 896.30 K | $6.98 B |
| 03/04/2026 | $66.62 | $66.03 (-0.89%) | $66.94 | $65.35 | 545.06 K | $7.05 B |
| 03/03/2026 | $66.71 | $66.66 (-0.07%) | $67.43 | $65.51 | 861.17 K | $7.11 B |
| 03/02/2026 | $66.22 | $67.86 (2.48%) | $67.93 | $65.52 | 1.19 M | $7.24 B |
| 02/27/2026 | $65.68 | $66.00 (0.49%) | $66.25 | $64.77 | 1.04 M | $7.04 B |
| 02/26/2026 | $65.54 | $66.31 (1.17%) | $66.51 | $64.57 | 1.10 M | $7.08 B |
| 02/25/2026 | $65.39 | $65.18 (-0.32%) | $65.65 | $63.81 | 1.83 M | $6.96 B |
| 02/24/2026 | $64.48 | $64.69 (0.33%) | $65.41 | $64.36 | 1.29 M | $6.90 B |
| 02/23/2026 | $64.79 | $64.29 (-0.77%) | $65.39 | $63.90 | 1.08 M | $6.86 B |
| 02/20/2026 | $65.80 | $65.53 (-0.41%) | $67.00 | $65.17 | 1.15 M | $6.99 B |
| 02/19/2026 | $63.45 | $65.93 (3.91%) | $66.03 | $63.45 | 1.40 M | $7.04 B |
| 02/18/2026 | $61.96 | $63.72 (2.84%) | $64.24 | $61.66 | 1.44 M | $6.80 B |
| 02/17/2026 | $64.02 | $61.41 (-4.08%) | $64.06 | $61.33 | 1.27 M | $6.55 B |
| 02/13/2026 | $63.38 | $63.38 (0%) | $64.72 | $62.49 | 1.49 M | $6.77 B |
| 02/12/2026 | $60.27 | $62.67 (3.98%) | $63.11 | $59.88 | 2.64 M | $6.70 B |
| 02/11/2026 | $60.78 | $60.25 (-0.87%) | $65.00 | $59.13 | 4.73 M | $6.44 B |
| 02/10/2026 | $69.87 | $70.21 (0.49%) | $70.61 | $69.18 | 1.32 M | $7.50 B |
| 02/09/2026 | $69.57 | $69.48 (-0.13%) | $70.27 | $69.22 | 654.65 K | $7.43 B |
| 02/06/2026 | $68.15 | $69.44 (1.89%) | $69.99 | $67.77 | 818.83 K | $7.42 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.
