MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PSN — Parsons Corporation
NYSEParsons Corporation
$42.02
-0.08(-0.19%)
- O
- 41.57
- H
- 42.20
- L
- 40.52
- V
- 988.86K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$42.02
Period Return-37.85%
Period High$89.50
Period Low$36.26
Avg Daily Volume1.29M
Total Trading Days365
PSN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $41.57 | $42.20 | $40.52 | $42.02 | $-0.08 | -0.19% | 988,858 | $41.61 | $40.52 $42.20 |
| Oct 6, 2026 | $42.40 | $42.63 | $41.71 | $42.10 | $-0.01 | -0.02% | 1,119,401 | $42.18 | $41.71 $42.63 |
| Oct 5, 2026 | $40.94 | $43.20 | $40.75 | $42.11 | +$1.32 | +3.24% | 1,976,553 | $42.32 | $40.75 $43.20 |
| Oct 2, 2026 | $41.14 | $41.66 | $40.07 | $40.79 | $-0.22 | -0.54% | 2,157,827 | $41.01 | $40.07 $41.66 |
| Oct 1, 2026 | $41.50 | $42.07 | $40.47 | $41.01 | +$0.04 | +0.10% | 1,299,849 | $41.17 | $40.47 $42.07 |
| Sep 30, 2026 | $41.69 | $41.94 | $40.77 | $40.97 | $-0.58 | -1.40% | 1,398,529 | $41.28 | $40.77 $41.94 |
| Sep 29, 2026 | $41.38 | $42.18 | $41.08 | $41.55 | $-0.05 | -0.12% | 983,795 | $41.51 | $41.08 $42.18 |
| Sep 28, 2026 | $42.50 | $42.64 | $41.02 | $41.60 | $-1.47 | -3.41% | 1,247,487 | $41.63 | $41.02 $42.64 |
| Sep 25, 2026 | $42.34 | $43.48 | $42.05 | $43.07 | +$0.63 | +1.48% | 1,068,492 | $43.02 | $42.05 $43.48 |
| Sep 24, 2026 | $44.40 | $44.40 | $42.37 | $42.44 | $-1.38 | -3.15% | 783,385 | $42.73 | $42.37 $44.40 |
| Sep 23, 2026 | $43.85 | $44.72 | $43.71 | $43.82 | $-0.27 | -0.61% | 890,770 | $44.06 | $43.71 $44.72 |
| Sep 22, 2026 | $46.00 | $46.00 | $43.77 | $44.09 | $-1.24 | -2.74% | 989,724 | $44.21 | $43.77 $46.00 |
| Sep 21, 2026 | $45.01 | $45.54 | $44.51 | $45.33 | +$0.51 | +1.14% | 853,704 | $45.28 | $44.51 $45.54 |
| Sep 18, 2026 | $46.23 | $46.73 | $44.80 | $44.82 | $-1.35 | -2.92% | 3,078,002 | $45.02 | $44.80 $46.73 |
| Sep 17, 2026 | $47.24 | $47.40 | $46.08 | $46.17 | $-0.32 | -0.69% | 785,707 | $46.54 | $46.08 $47.40 |
| Sep 16, 2026 | $46.48 | $47.09 | $45.90 | $46.49 | $-0.16 | -0.34% | 1,007,401 | $46.52 | $45.90 $47.09 |
| Sep 15, 2026 | $46.36 | $47.10 | $45.74 | $46.65 | $-0.29 | -0.62% | 753,414 | $46.64 | $45.74 $47.10 |
| Sep 14, 2026 | $46.44 | $47.55 | $46.39 | $46.94 | +$1.19 | +2.60% | 1,015,887 | $47.04 | $46.39 $47.55 |
| Sep 11, 2026 | $45.99 | $46.48 | $44.81 | $45.75 | $-0.13 | -0.28% | 1,470,559 | $45.40 | $44.81 $46.48 |
| Sep 10, 2026 | $45.90 | $46.57 | $45.53 | $45.88 | $-0.41 | -0.89% | 1,584,285 | $46.04 | $45.53 $46.57 |
| Sep 9, 2026 | $47.42 | $47.58 | $46.02 | $46.29 | $-1.30 | -2.73% | 861,201 | $46.65 | $46.02 $47.58 |
| Sep 8, 2026 | $47.30 | $48.38 | $47.01 | $47.59 | +$0.01 | +0.02% | 1,233,003 | $47.68 | $47.01 $48.38 |
| Sep 4, 2026 | $46.00 | $47.73 | $45.61 | $47.58 | +$1.23 | +2.65% | 1,290,200 | $47.12 | $45.61 $47.73 |
| Sep 3, 2026 | $46.16 | $46.99 | $45.15 | $46.35 | +$0.98 | +2.16% | 1,257,209 | $46.13 | $45.15 $46.99 |
| Sep 2, 2026 | $46.01 | $46.48 | $45.33 | $45.37 | $-1.00 | -2.16% | 1,234,298 | $45.56 | $45.33 $46.48 |
| Sep 1, 2026 | $48.20 | $48.75 | $46.09 | $46.37 | $-2.27 | -4.67% | 1,201,723 | $46.65 | $46.09 $48.75 |
| Aug 31, 2026 | $48.45 | $49.17 | $48.11 | $48.64 | $-0.36 | -0.73% | 1,244,180 | $48.64 | $48.11 $49.17 |
| Aug 28, 2026 | $49.50 | $49.75 | $48.32 | $49.00 | $-0.28 | -0.57% | 965,025 | $49.03 | $48.32 $49.75 |
| Aug 27, 2026 | $48.76 | $49.81 | $48.59 | $49.28 | +$0.64 | +1.32% | 553,893 | $49.27 | $48.59 $49.81 |
| Aug 26, 2026 | $48.40 | $49.55 | $48.40 | $48.64 | +$0.60 | +1.25% | 833,238 | $48.79 | $48.40 $49.55 |