Parsons Corporation
46.29USD
-1.3000 (-2.73%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 47.59 | 1,233,000 |
| Fr 09/04/26 | 47.58 | 1,290,200 |
| Th 09/03/26 | 46.35 | 1,257,000 |
| We 09/02/26 | 45.37 | 1,326,600 |
| Tu 09/01/26 | 46.37 | 1,166,563 |
| Mo 08/31/26 | 48.64 | 1,244,080 |
| Fr 08/28/26 | 49.00 | 965,022 |
| Th 08/27/26 | 49.28 | 553,783 |
| We 08/26/26 | 48.64 | 830,877 |
| Tu 08/25/26 | 48.04 | 601,521 |
| Mo 08/24/26 | 48.81 | 1,251,962 |
| Fr 08/21/26 | 49.05 | 1,393,700 |
| Th 08/20/26 | 46.06 | 891,400 |
| We 08/19/26 | 47.12 | 941,800 |
| Tu 08/18/26 | 46.45 | 752,400 |
| Mo 08/17/26 | 45.76 | 1,105,500 |
| Fr 08/14/26 | 47.90 | 660,300 |
| Th 08/13/26 | 47.59 | 1,036,300 |
| We 08/12/26 | 48.28 | 961,300 |
| Tu 08/11/26 | 48.25 | 1,114,200 |
| Mo 08/10/26 | 46.13 | 1,211,900 |
| Fr 08/07/26 | 47.55 | 1,101,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 47.91 | 1,721,900 |
| We 08/05/26 | 47.78 | 2,000,000 |
| Tu 08/04/26 | 48.59 | 2,039,400 |
| Mo 08/03/26 | 47.61 | 2,445,200 |
| Fr 07/31/26 | 44.21 | 2,775,700 |
| Th 07/30/26 | 43.17 | 4,519,900 |
| We 07/29/26 | 40.32 | 12,088,500 |
| Tu 07/28/26 | 62.03 | 1,245,600 |
| Mo 07/27/26 | 59.47 | 835,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 56.48 | 976,400 |
| Mo 07/06/26 | 57.45 | 1,307,300 |
| Th 07/02/26 | 56.29 | 1,150,600 |
| We 07/01/26 | 53.16 | 985,600 |
| Tu 06/30/26 | 52.39 | 899,300 |
| Mo 06/29/26 | 51.32 | 1,081,100 |
| Fr 06/26/26 | 50.94 | 2,730,000 |
| Th 06/25/26 | 47.05 | 1,553,800 |
| We 06/24/26 | 48.84 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 59.95 | 1,113,800 |
| Tu 06/02/26 | 60.84 | 1,355,700 |
| Mo 06/01/26 | 60.66 | 1,731,100 |
| Fr 05/29/26 | 59.10 | 2,093,700 |
| Th 05/28/26 | 58.83 | 2,205,000 |
| We 05/27/26 | 56.84 | 1,549,500 |
| Tu 05/26/26 | 56.34 | 1,560,800 |
| Fr 05/22/26 | 53.71 | 966,300 |
| Th 05/21/26 | 51.81 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 50.87 | 1,676,100 |
| Th 04/30/26 | 50.41 | 2,004,400 |
| We 04/29/26 | 50.30 | 2,618,900 |
| Tu 04/28/26 | 51.84 | 2,142,100 |
| Mo 04/27/26 | 51.50 | 1,182,600 |
| Fr 04/24/26 | 53.45 | 1,250,100 |
| Th 04/23/26 | 51.83 | 1,494,000 |
| We 04/22/26 | 53.67 | 1,006,000 |
| Tu 04/21/26 | 54.37 | 867,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 54.17 | 1,590,800 |
| Mo 03/30/26 | 52.21 | 1,013,700 |
| Fr 03/27/26 | 52.51 | 992,900 |
| Th 03/26/26 | 53.62 | 1,132,400 |
| We 03/25/26 | 53.84 | 1,421,900 |
| Tu 03/24/26 | 50.43 | 1,927,700 |
| Mo 03/23/26 | 51.43 | 2,020,500 |
| Fr 03/20/26 | 50.04 | 2,144,000 |
| Th 03/19/26 | 50.16 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 66.00 | 1,042,200 |
| Th 02/26/26 | 66.31 | 1,101,200 |
| We 02/25/26 | 65.18 | 1,834,300 |
| Tu 02/24/26 | 64.69 | 1,293,000 |
| Mo 02/23/26 | 64.29 | 1,081,300 |
| Fr 02/20/26 | 65.53 | 1,147,700 |
| Th 02/19/26 | 65.93 | 1,395,900 |
| We 02/18/26 | 63.72 | 1,441,500 |
| Tu 02/17/26 | 61.41 | 1,265,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 71.41 | 992,200 |
| Mo 01/26/26 | 70.52 | 1,391,800 |
| Fr 01/23/26 | 72.73 | 570,200 |
| Th 01/22/26 | 72.36 | 725,100 |
| We 01/21/26 | 72.70 | 821,200 |
| Tu 01/20/26 | 71.24 | 1,495,400 |
| Fr 01/16/26 | 72.47 | 678,500 |
| Th 01/15/26 | 72.22 | 733,800 |
| We 01/14/26 | 70.37 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 62.74 | 1,733,700 |
| Mo 12/22/25 | 62.17 | 1,004,700 |
| Fr 12/19/25 | 61.38 | 2,192,800 |
| Th 12/18/25 | 60.55 | 1,399,600 |
| We 12/17/25 | 60.20 | 1,665,200 |
| Tu 12/16/25 | 61.69 | 1,815,800 |
| Mo 12/15/25 | 61.61 | 2,873,800 |
| Fr 12/12/25 | 63.33 | 2,149,100 |
| Th 12/11/25 | 65.89 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 82.00 | 1,050,600 |
| We 11/19/25 | 83.29 | 793,100 |
| Tu 11/18/25 | 82.62 | 592,000 |
| Mo 11/17/25 | 81.53 | 945,100 |
| Fr 11/14/25 | 82.63 | 1,163,800 |
| Th 11/13/25 | 85.25 | 1,433,000 |
| We 11/12/25 | 86.45 | 1,005,100 |
| Tu 11/11/25 | 86.61 | 646,100 |
| Mo 11/10/25 | 85.87 | 1,186,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 84.87 | 649,200 |
| Mo 10/20/25 | 84.98 | 833,100 |
| Fr 10/17/25 | 82.74 | 739,200 |
| Th 10/16/25 | 83.17 | 931,700 |
| We 10/15/25 | 84.11 | 786,700 |
| Tu 10/14/25 | 86.01 | 657,300 |
| Mo 10/13/25 | 86.36 | 682,300 |
| Fr 10/10/25 | 85.85 | 811,800 |
| Th 10/09/25 | 87.41 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 81.90 | 2,796,600 |
| Th 09/18/25 | 81.43 | 1,376,400 |
| We 09/17/25 | 82.88 | 2,923,700 |
| Tu 09/16/25 | 75.42 | 858,700 |
| Mo 09/15/25 | 76.18 | 794,300 |
| Fr 09/12/25 | 76.62 | 679,000 |
| Th 09/11/25 | 76.10 | 910,600 |
| We 09/10/25 | 74.76 | 969,700 |
| Tu 09/09/25 | 74.50 | 879,800 |
| Fr 07/24/26 | 58.73 | 1,104,000 |
| Th 07/23/26 | 58.46 | 1,419,500 |
| We 07/22/26 | 57.58 | 778,700 |
| Tu 07/21/26 | 55.18 | 535,800 |
| Mo 07/20/26 | 55.48 | 645,200 |
| Fr 07/17/26 | 56.05 | 1,250,900 |
| Th 07/16/26 | 57.88 | 654,700 |
| We 07/15/26 | 56.62 | 941,700 |
| Tu 07/14/26 | 54.03 | 772,600 |
| Mo 07/13/26 | 54.86 | 681,200 |
| Fr 07/10/26 | 55.62 | 1,025,100 |
| Th 07/09/26 | 55.88 | 711,600 |
| We 07/08/26 | 56.63 | 1,064,000 |
| 1,164,300 |
| Tu 06/23/26 | 49.24 | 1,269,700 |
| Mo 06/22/26 | 48.65 | 1,665,000 |
| Th 06/18/26 | 52.21 | 1,612,900 |
| We 06/17/26 | 54.82 | 790,800 |
| Tu 06/16/26 | 55.66 | 640,100 |
| Mo 06/15/26 | 55.49 | 816,300 |
| Fr 06/12/26 | 56.70 | 807,400 |
| Th 06/11/26 | 57.28 | 781,000 |
| We 06/10/26 | 56.47 | 804,900 |
| Tu 06/09/26 | 58.51 | 803,500 |
| Mo 06/08/26 | 57.83 | 674,300 |
| Fr 06/05/26 | 58.72 | 783,900 |
| Th 06/04/26 | 60.64 | 1,263,900 |
| 556,200 |
| We 05/20/26 | 51.65 | 742,800 |
| Tu 05/19/26 | 50.95 | 1,309,200 |
| Mo 05/18/26 | 51.48 | 1,714,100 |
| Fr 05/15/26 | 50.38 | 987,600 |
| Th 05/14/26 | 51.15 | 1,321,800 |
| We 05/13/26 | 50.34 | 1,439,300 |
| Tu 05/12/26 | 52.70 | 1,536,900 |
| Mo 05/11/26 | 48.74 | 1,117,300 |
| Fr 05/08/26 | 49.18 | 1,134,300 |
| Th 05/07/26 | 51.22 | 1,532,800 |
| We 05/06/26 | 51.68 | 1,380,700 |
| Tu 05/05/26 | 49.80 | 992,100 |
| Mo 05/04/26 | 50.02 | 1,295,700 |
| Mo 04/20/26 | 54.92 | 1,069,700 |
| Fr 04/17/26 | 55.75 | 1,419,400 |
| Th 04/16/26 | 56.02 | 933,600 |
| We 04/15/26 | 56.57 | 827,300 |
| Tu 04/14/26 | 56.00 | 645,600 |
| Mo 04/13/26 | 56.13 | 909,500 |
| Fr 04/10/26 | 56.01 | 920,200 |
| Th 04/09/26 | 57.13 | 891,300 |
| We 04/08/26 | 58.00 | 917,400 |
| Tu 04/07/26 | 56.25 | 723,600 |
| Mo 04/06/26 | 56.38 | 981,200 |
| Th 04/02/26 | 56.32 | 1,019,000 |
| We 04/01/26 | 55.09 | 1,070,700 |
| 1,890,200 |
| We 03/18/26 | 51.11 | 1,461,600 |
| Tu 03/17/26 | 54.18 | 1,562,800 |
| Mo 03/16/26 | 52.60 | 1,569,200 |
| Fr 03/13/26 | 54.95 | 1,463,000 |
| Th 03/12/26 | 56.81 | 1,333,300 |
| We 03/11/26 | 58.72 | 1,858,600 |
| Tu 03/10/26 | 59.33 | 1,627,200 |
| Mo 03/09/26 | 62.55 | 1,884,300 |
| Fr 03/06/26 | 65.19 | 382,700 |
| Th 03/05/26 | 65.45 | 896,300 |
| We 03/04/26 | 66.03 | 545,000 |
| Tu 03/03/26 | 66.66 | 861,100 |
| Mo 03/02/26 | 67.86 | 1,193,000 |
| Fr 02/13/26 | 63.38 | 1,493,800 |
| Th 02/12/26 | 62.67 | 2,638,200 |
| We 02/11/26 | 60.25 | 4,725,500 |
| Tu 02/10/26 | 70.21 | 1,318,500 |
| Mo 02/09/26 | 69.48 | 654,600 |
| Fr 02/06/26 | 69.44 | 818,500 |
| Th 02/05/26 | 67.52 | 776,800 |
| We 02/04/26 | 68.51 | 674,100 |
| Tu 02/03/26 | 68.34 | 1,053,400 |
| Mo 02/02/26 | 68.34 | 1,045,600 |
| Fr 01/30/26 | 70.06 | 824,800 |
| Th 01/29/26 | 70.90 | 1,078,900 |
| We 01/28/26 | 71.71 | 1,003,000 |
| 984,800 |
| Tu 01/13/26 | 69.18 | 1,175,700 |
| Mo 01/12/26 | 69.13 | 1,001,400 |
| Fr 01/09/26 | 69.93 | 1,104,600 |
| Th 01/08/26 | 68.17 | 2,186,200 |
| We 01/07/26 | 65.75 | 1,097,900 |
| Tu 01/06/26 | 65.89 | 1,924,200 |
| Mo 01/05/26 | 66.53 | 2,336,000 |
| Fr 01/02/26 | 62.21 | 633,800 |
| We 12/31/25 | 61.80 | 584,000 |
| Tu 12/30/25 | 62.25 | 656,600 |
| Mo 12/29/25 | 62.71 | 753,600 |
| Fr 12/26/25 | 62.56 | 527,900 |
| We 12/24/25 | 62.84 | 464,600 |
| 1,701,500 |
| We 12/10/25 | 67.02 | 2,622,300 |
| Tu 12/09/25 | 65.16 | 3,302,600 |
| Mo 12/08/25 | 63.17 | 5,674,200 |
| Fr 12/05/25 | 66.65 | 11,658,900 |
| Th 12/04/25 | 84.46 | 1,002,800 |
| We 12/03/25 | 82.90 | 791,600 |
| Tu 12/02/25 | 82.88 | 822,700 |
| Mo 12/01/25 | 82.69 | 798,100 |
| Fr 11/28/25 | 84.68 | 536,300 |
| We 11/26/25 | 84.13 | 697,400 |
| Tu 11/25/25 | 84.21 | 1,208,900 |
| Mo 11/24/25 | 83.06 | 712,600 |
| Fr 11/21/25 | 81.68 | 886,200 |
| Fr 11/07/25 | 85.93 | 1,716,800 |
| Th 11/06/25 | 82.08 | 1,188,300 |
| We 11/05/25 | 82.91 | 1,991,800 |
| Tu 11/04/25 | 79.56 | 1,043,300 |
| Mo 11/03/25 | 79.74 | 1,202,200 |
| Fr 10/31/25 | 83.14 | 768,800 |
| Th 10/30/25 | 82.97 | 503,800 |
| We 10/29/25 | 82.74 | 508,400 |
| Tu 10/28/25 | 83.41 | 606,900 |
| Mo 10/27/25 | 83.93 | 775,200 |
| Fr 10/24/25 | 84.16 | 645,200 |
| Th 10/23/25 | 84.32 | 532,100 |
| We 10/22/25 | 82.16 | 828,600 |
| 672,800 |
| We 10/08/25 | 89.29 | 896,500 |
| Tu 10/07/25 | 87.77 | 689,700 |
| Mo 10/06/25 | 88.33 | 907,500 |
| Fr 10/03/25 | 87.48 | 802,600 |
| Th 10/02/25 | 87.41 | 1,514,500 |
| We 10/01/25 | 85.24 | 1,609,800 |
| Tu 09/30/25 | 82.92 | 1,134,100 |
| Mo 09/29/25 | 81.87 | 792,700 |
| Fr 09/26/25 | 81.46 | 751,200 |
| Th 09/25/25 | 79.70 | 1,113,500 |
| We 09/24/25 | 80.67 | 942,500 |
| Tu 09/23/25 | 80.13 | 962,600 |
| Mo 09/22/25 | 81.33 | 719,200 |
| Mo 09/08/25 | 75.00 | 918,300 |