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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.41$36.41208,400——
2020-12-30$36.10$36.10237,600——
2020-12-29$35.90$35.90272,300——
2020-12-28$35.76$35.76377,200——
2020-12-24$35.24$35.24142,000——
2020-12-23$34.80$34.80403,700——
2020-12-22$34.82$34.82452,200——
2020-12-21$34.82$34.82676,500——
2020-12-18$35.13$35.131,591,000——
2020-12-17$35.64$35.64636,500——
2020-12-16$35.53$35.53383,600——
2020-12-15$35.38$35.38427,700——
2020-12-14$34.90$34.90451,000——
2020-12-11$36.24$36.24445,800——
2020-12-10$36.95$36.95478,900——
2020-12-09$36.59$36.59486,800——
2020-12-08$36.48$36.48462,400——
2020-12-07$35.86$35.86424,300——
2020-12-04$35.39$35.39340,000——
2020-12-03$35.25$35.25570,700——
2020-12-02$34.72$34.72641,400——
2020-12-01$33.89$33.89542,900——
2020-11-30$32.70$32.70385,700——
2020-11-27$32.98$32.98183,400——
2020-11-25$32.80$32.80675,000——
2020-11-24$33.22$33.22568,700——
2020-11-23$32.03$32.03415,200——
2020-11-20$31.75$31.75347,700——
2020-11-19$32.22$32.22661,600——
2020-11-18$32.79$32.79282,600——
2020-11-17$33.68$33.68270,000——
2020-11-16$33.84$33.84436,800——
2020-11-13$33.06$33.06278,900——
2020-11-12$32.06$32.06240,500——
2020-11-11$32.73$32.73468,600——
2020-11-10$32.27$32.27902,900——
2020-11-09$31.50$31.50759,600——
2020-11-06$30.41$30.41246,400——
2020-11-05$30.61$30.61596,700——
2020-11-04$31.68$31.68499,500——
2020-11-03$33.59$33.59644,400——
2020-11-02$32.23$32.23534,900——
2020-10-30$31.52$31.52428,600——
2020-10-29$31.04$31.04394,600——
2020-10-28$30.33$30.33322,500——
2020-10-27$31.53$31.53362,600——
2020-10-26$31.89$31.89308,800——
2020-10-23$32.34$32.34263,600——
2020-10-22$32.36$32.36326,900——
2020-10-21$32.15$32.15247,500——
2020-10-20$32.87$32.87255,800——
2020-10-19$33.21$33.21445,000——
2020-10-16$33.37$33.37638,300——
2020-10-15$33.32$33.32233,400——
2020-10-14$33.19$33.19441,200——
2020-10-13$33.50$33.50355,800——
2020-10-12$34.07$34.07736,700——
2020-10-09$33.56$33.56262,200——
2020-10-08$33.80$33.80213,600——
2020-10-07$33.60$33.60488,000——
2020-10-06$33.36$33.36430,600——
2020-10-05$33.49$33.49292,800——
2020-10-02$33.34$33.34443,600——
2020-10-01$33.15$33.15456,900——
2020-09-30$33.54$33.54409,400——
2020-09-29$33.70$33.70435,800——
2020-09-28$34.12$34.121,026,900——
2020-09-25$33.17$33.17962,300——
2020-09-24$32.32$32.321,441,700——
2020-09-23$34.00$34.00966,100——
2020-09-22$34.44$34.441,065,300——
2020-09-21$35.09$35.091,181,700——
2020-09-18$35.73$35.731,571,000——
2020-09-17$35.40$35.40609,000——
2020-09-16$35.74$35.74307,700——
2020-09-15$36.27$36.27386,800——
2020-09-14$36.18$36.18324,900——
2020-09-11$35.62$35.62596,200——
2020-09-10$34.58$34.58518,700——
2020-09-09$35.02$35.02509,500——
2020-09-08$34.28$34.28417,200——
2020-09-04$34.60$34.60346,000——
2020-09-03$34.96$34.96563,500——
2020-09-02$35.69$35.69528,200——
2020-09-01$34.38$34.381,248,400——
2020-08-31$33.26$33.26687,800——
2020-08-28$33.97$33.97652,500——
2020-08-27$34.59$34.59553,000——
2020-08-26$34.32$34.32545,500——
2020-08-25$34.55$34.55874,300——
2020-08-24$33.84$33.84670,500——
2020-08-21$32.80$32.80504,500——
2020-08-20$33.43$33.43481,200——
2020-08-19$33.58$33.58955,600——
2020-08-18$33.65$33.653,480,800——
2020-08-17$33.23$33.231,892,500——
2020-08-14$36.42$36.42123,300——
2020-08-13$36.56$36.56141,400——
2020-08-12$36.30$36.30137,400——
2020-08-11$35.88$35.88206,900——
2020-08-10$35.48$35.48140,300——
2020-08-07$34.99$34.99146,100——
2020-08-06$35.17$35.17139,100——
2020-08-05$35.52$35.52290,100——
2020-08-04$35.32$35.32327,800——
2020-08-03$35.67$35.67210,100——
2020-07-31$34.83$34.83168,100——
2020-07-30$34.82$34.82166,100——
2020-07-29$34.50$34.50210,000——
2020-07-28$33.92$33.92163,100——
2020-07-27$34.00$34.00191,300——
2020-07-24$33.86$33.86145,400——
2020-07-23$34.19$34.19146,900——
2020-07-22$34.83$34.83179,000——
2020-07-21$34.36$34.36143,200——
2020-07-20$34.51$34.51118,300——
2020-07-17$34.71$34.71249,500——
2020-07-16$34.60$34.60248,900——
2020-07-15$34.77$34.77233,800——
2020-07-14$33.38$33.38209,400——
2020-07-13$33.09$33.09250,700——
2020-07-10$34.30$34.30233,000——
2020-07-09$33.56$33.56381,800——
2020-07-08$34.46$34.46449,800——
2020-07-07$34.61$34.61467,900——
2020-07-06$34.55$34.55367,700——
2020-07-02$34.97$34.97303,000——
2020-07-01$35.61$35.61258,600——
2020-06-30$36.24$36.24279,400——
2020-06-29$35.47$35.47239,200——
2020-06-26$34.16$34.16705,200——
2020-06-25$36.22$36.22377,900——
2020-06-24$35.78$35.78349,200——
2020-06-23$36.97$36.97487,800——
2020-06-22$37.36$37.36400,900——
2020-06-19$37.57$37.57764,400——
2020-06-18$39.31$39.31401,700——
2020-06-17$38.96$38.96292,000——
2020-06-16$39.84$39.84338,200——
2020-06-15$37.91$37.91318,000——
2020-06-12$38.57$38.57334,100——
2020-06-11$38.77$38.77242,900——
2020-06-10$41.23$41.23247,700——
2020-06-09$41.90$41.90247,900——
2020-06-08$42.71$42.71529,900——
2020-06-05$42.05$42.05393,000——
2020-06-04$41.85$41.85311,300——
2020-06-03$41.95$41.95272,500——
2020-06-02$41.71$41.71580,500——
2020-06-01$41.50$41.50308,400——
2020-05-29$40.66$40.66322,500——
2020-05-28$40.23$40.23383,100——
2020-05-27$39.53$39.53301,800——
2020-05-26$39.21$39.21321,300——
2020-05-22$39.35$39.35150,200——
2020-05-21$39.36$39.36157,400——
2020-05-20$39.46$39.46286,700——
2020-05-19$39.38$39.38280,700——
2020-05-18$39.39$39.39254,700——
2020-05-15$38.79$38.79180,800——
2020-05-14$39.04$39.04283,500——
2020-05-13$38.98$38.98398,100——
2020-05-12$39.43$39.43421,900——
2020-05-11$39.35$39.35364,600——
2020-05-08$38.82$38.82258,900——
2020-05-07$37.57$37.57498,800——
2020-05-06$35.99$35.99380,000——
2020-05-05$37.39$37.39176,000——
2020-05-04$36.30$36.30327,300——
2020-05-01$35.84$35.84169,900——
2020-04-30$37.40$37.40225,100——
2020-04-29$39.29$39.29206,300——
2020-04-28$37.98$37.98145,100——
2020-04-27$37.19$37.19155,700——
2020-04-24$35.42$35.42108,100——
2020-04-23$34.61$34.61173,500——
2020-04-22$34.81$34.81121,500——
2020-04-21$33.89$33.89165,000——
2020-04-20$35.98$35.98192,000——
2020-04-17$36.53$36.53427,600——
2020-04-16$36.16$36.16151,700——
2020-04-15$35.63$35.63171,100——
2020-04-14$36.22$36.22165,700——
2020-04-13$36.00$36.00231,700——
2020-04-09$35.99$35.99263,700——
2020-04-08$34.26$34.26244,900——
2020-04-07$33.25$33.25213,300——
2020-04-06$33.74$33.74247,500——
2020-04-03$30.81$30.81302,800——
2020-04-02$30.04$30.04372,500——
2020-04-01$30.23$30.23198,500——
2020-03-31$31.96$31.96247,300——
2020-03-30$32.07$32.07291,500——
2020-03-27$33.26$33.26321,800——
2020-03-26$34.98$34.98252,300——
2020-03-25$31.24$31.24223,600——
2020-03-24$29.94$29.94196,600——
2020-03-23$27.15$27.15209,700——
2020-03-20$26.55$26.55566,100——
2020-03-19$27.29$27.29471,900——
2020-03-18$25.31$25.31521,700——
2020-03-17$29.55$29.55557,700——
2020-03-16$27.47$27.47397,700——
2020-03-13$29.33$29.33386,500——
2020-03-12$28.55$28.55620,200——
2020-03-11$32.27$32.27517,500——
2020-03-10$32.91$32.91580,900——
2020-03-09$33.55$33.55328,600——
2020-03-06$37.28$37.28322,300——
2020-03-05$37.67$37.67169,700——
2020-03-04$39.71$39.71177,700——
2020-03-03$38.76$38.76215,600——
2020-03-02$39.26$39.26451,200——
2020-02-28$39.09$39.09431,500——
2020-02-27$38.53$38.53284,300——
2020-02-26$39.50$39.50208,000——
2020-02-25$39.65$39.65341,800——
2020-02-24$42.24$42.24183,900——
2020-02-21$43.07$43.07280,600——
2020-02-20$43.08$43.08237,300——
2020-02-19$45.03$45.0388,800——
2020-02-18$44.68$44.68123,700——
2020-02-14$44.45$44.45125,100——
2020-02-13$44.38$44.38143,000——
2020-02-12$44.56$44.56167,400——
2020-02-11$43.66$43.66143,600——
2020-02-10$43.10$43.10106,100——
2020-02-07$42.57$42.57342,300——
2020-02-06$42.58$42.58332,100——
2020-02-05$42.42$42.42167,800——
2020-02-04$42.34$42.34177,000——
2020-02-03$41.27$41.27227,600——
2020-01-31$40.90$40.90260,400——
2020-01-30$42.48$42.48218,400——
2020-01-29$42.86$42.86173,300——
2020-01-28$42.96$42.96175,800——
2020-01-27$42.83$42.83141,200——
2020-01-24$42.80$42.80210,700——
2020-01-23$42.87$42.87243,800——
2020-01-22$42.76$42.76429,900——
2020-01-21$43.11$43.11415,400——
2020-01-17$42.03$42.03339,600——
2020-01-16$42.21$42.21203,800——
2020-01-15$42.40$42.40207,000——
2020-01-14$42.60$42.6096,800——
2020-01-13$42.99$42.99221,100——
2020-01-10$42.40$42.40301,200——
2020-01-09$43.21$43.21317,200——
2020-01-08$42.67$42.67256,100——
2020-01-07$43.52$43.52202,200——
2020-01-06$42.99$42.99195,500——
2020-01-03$43.48$43.48184,800——
2020-01-02$42.98$42.98271,600——