NYSE:PSN | Historical Stock Price | PARSONS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-05-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$25.79$35.02$47.54$64.55$87.63$118.982019-05-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$41.28$41.28155,400——
2019-12-30$41.43$41.43185,600——
2019-12-27$41.14$41.14136,000——
2019-12-26$41.68$41.68113,500——
2019-12-24$41.61$41.61121,300——
2019-12-23$41.95$41.95155,900——
2019-12-20$40.88$40.88617,900——
2019-12-19$40.90$40.90268,600——
2019-12-18$40.73$40.73224,700——
2019-12-17$41.72$41.72374,500——
2019-12-16$41.13$41.13261,900——
2019-12-13$41.41$41.41254,700——
2019-12-12$42.35$42.35387,300——
2019-12-11$40.99$40.99202,900——
2019-12-10$40.18$40.18303,900——
2019-12-09$39.95$39.95175,700——
2019-12-06$40.33$40.33154,100——
2019-12-05$39.90$39.90220,900——
2019-12-04$40.07$40.07239,300——
2019-12-03$39.80$39.80238,400——
2019-12-02$39.92$39.92299,900——
2019-11-29$40.03$40.03126,100——
2019-11-27$39.93$39.93234,700——
2019-11-26$39.71$39.71748,900——
2019-11-25$39.83$39.83374,400——
2019-11-22$38.49$38.49141,200——
2019-11-21$38.31$38.31217,300——
2019-11-20$38.99$38.99191,400——
2019-11-19$39.11$39.11321,300——
2019-11-18$38.99$38.99520,100——
2019-11-15$38.93$38.93310,700——
2019-11-14$38.02$38.02212,800——
2019-11-13$38.21$38.21390,000——
2019-11-12$37.80$37.80527,800——
2019-11-11$37.73$37.73298,600——
2019-11-08$38.13$38.13164,200——
2019-11-07$37.93$37.93186,800——
2019-11-06$37.85$37.85286,800——
2019-11-05$37.25$37.25258,700——
2019-11-04$36.70$36.70301,100——
2019-11-01$35.31$35.31328,700——
2019-10-31$35.60$35.60312,400——
2019-10-30$34.93$34.93166,400——
2019-10-29$34.61$34.61111,100——
2019-10-28$33.97$33.97136,300——
2019-10-25$33.98$33.98114,300——
2019-10-24$33.75$33.75150,600——
2019-10-23$33.99$33.99162,400——
2019-10-22$32.94$32.94160,600——
2019-10-21$32.58$32.58212,100——
2019-10-18$32.33$32.33482,800——
2019-10-17$32.66$32.66380,900——
2019-10-16$32.64$32.64237,700——
2019-10-15$32.51$32.51194,500——
2019-10-14$32.44$32.44184,200——
2019-10-11$32.81$32.81246,300——
2019-10-10$32.95$32.95292,600——
2019-10-09$32.02$32.02201,600——
2019-10-08$32.36$32.36400,100——
2019-10-07$32.95$32.95288,700——
2019-10-04$33.00$33.00281,700——
2019-10-03$32.91$32.91311,700——
2019-10-02$31.87$31.87300,900——
2019-10-01$32.91$32.91244,300——
2019-09-30$32.98$32.98486,700——
2019-09-27$33.52$33.52316,500——
2019-09-26$33.38$33.38269,800——
2019-09-25$33.66$33.66258,500——
2019-09-24$33.39$33.39297,200——
2019-09-23$33.98$33.98422,600——
2019-09-20$34.93$34.932,302,100——
2019-09-19$37.35$37.35421,300——
2019-09-18$37.56$37.56395,900——
2019-09-17$37.31$37.31420,700——
2019-09-16$37.29$37.29523,400——
2019-09-13$36.80$36.80515,700——
2019-09-12$35.25$35.25255,000——
2019-09-11$34.99$34.99379,200——
2019-09-10$32.94$32.94239,400——
2019-09-09$34.29$34.29240,800——
2019-09-06$34.67$34.67142,700——
2019-09-05$35.26$35.26898,800——
2019-09-04$33.39$33.39170,300——
2019-09-03$33.47$33.47103,900——
2019-08-30$34.02$34.02193,800——
2019-08-29$34.25$34.25154,600——
2019-08-28$33.76$33.76156,600——
2019-08-27$33.61$33.61205,100——
2019-08-26$34.09$34.09152,700——
2019-08-23$33.50$33.50171,300——
2019-08-22$34.69$34.69158,000——
2019-08-21$34.28$34.28224,600——
2019-08-20$33.74$33.74133,800——
2019-08-19$34.11$34.11217,700——
2019-08-16$34.16$34.16192,900——
2019-08-15$34.40$34.40148,800——
2019-08-14$34.09$34.09345,400——
2019-08-13$35.93$35.93838,300——
2019-08-12$36.24$36.24248,100——
2019-08-09$37.14$37.14139,900——
2019-08-08$37.28$37.28223,000——
2019-08-07$35.89$35.89161,300——
2019-08-06$36.01$36.01244,300——
2019-08-05$36.25$36.25284,700——
2019-08-02$37.19$37.19174,200——
2019-08-01$37.57$37.57176,100——
2019-07-31$36.71$36.71735,300——
2019-07-30$37.14$37.14125,000——
2019-07-29$37.52$37.52157,800——
2019-07-26$37.19$37.19147,900——
2019-07-25$36.87$36.87151,300——
2019-07-24$37.36$37.36152,900——
2019-07-23$37.16$37.16262,600——
2019-07-22$37.77$37.77332,500——
2019-07-19$36.84$36.84269,400——
2019-07-18$36.24$36.24331,300——
2019-07-17$37.16$37.16176,500——
2019-07-16$37.33$37.33180,100——
2019-07-15$38.02$38.02286,400——
2019-07-12$37.67$37.67300,700——
2019-07-11$37.42$37.42246,500——
2019-07-10$36.70$36.70349,600——
2019-07-09$36.55$36.55202,900——
2019-07-08$36.62$36.62214,500——
2019-07-05$36.94$36.94334,800——
2019-07-03$36.44$36.44130,300——
2019-07-02$36.15$36.15378,400——
2019-07-01$36.61$36.611,098,000——
2019-06-28$36.86$36.862,847,100——
2019-06-27$37.01$37.011,105,700——
2019-06-26$37.06$37.06862,800——
2019-06-25$36.75$36.75899,300——
2019-06-24$36.79$36.79696,100——
2019-06-21$37.95$37.953,683,100——
2019-06-20$35.73$35.731,210,500——
2019-06-19$34.90$34.901,144,300——
2019-06-18$32.96$32.962,128,300——
2019-06-17$31.32$31.32612,300——
2019-06-14$31.65$31.65170,200——
2019-06-13$31.78$31.78262,700——
2019-06-12$31.73$31.73207,100——
2019-06-11$31.91$31.91403,200——
2019-06-10$31.84$31.84725,800——
2019-06-07$32.39$32.39445,800——
2019-06-06$31.99$31.99323,300——
2019-06-05$31.59$31.59363,000——
2019-06-04$32.00$32.00429,600——
2019-06-03$32.27$32.27394,900——
2019-05-31$31.75$31.75309,300——
2019-05-30$31.28$31.28258,200——
2019-05-29$31.45$31.45251,400——
2019-05-28$31.90$31.90333,600——
2019-05-24$32.08$32.08189,100——
2019-05-23$31.90$31.90478,400——
2019-05-22$32.57$32.57421,700——
2019-05-21$32.70$32.70884,400——
2019-05-20$31.85$31.85404,700——
2019-05-17$30.92$30.92767,700——
2019-05-16$31.00$31.001,292,100——
2019-05-15$32.45$32.45648,900——
2019-05-14$31.75$31.752,409,100——
2019-05-13$31.06$31.061,041,400——
2019-05-10$31.01$31.01739,700——
2019-05-09$30.10$30.101,719,300——
2019-05-08$30.07$30.0714,797,300——