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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$33.65$33.65127,700——
2021-12-30$33.83$33.83210,200——
2021-12-29$34.30$34.30178,000——
2021-12-28$34.40$34.40223,200——
2021-12-27$34.11$34.11171,800——
2021-12-23$33.76$33.76246,600——
2021-12-22$33.57$33.57389,800——
2021-12-21$32.90$32.90606,300——
2021-12-20$31.30$31.30566,000——
2021-12-17$31.09$31.09924,900——
2021-12-16$30.91$30.91610,200——
2021-12-15$31.34$31.34552,100——
2021-12-14$33.34$33.34200,700——
2021-12-13$33.56$33.56204,400——
2021-12-10$34.24$34.24230,100——
2021-12-09$33.76$33.76331,400——
2021-12-08$34.36$34.36258,800——
2021-12-07$34.11$34.11348,500——
2021-12-06$33.81$33.81308,600——
2021-12-03$33.08$33.08403,100——
2021-12-02$33.42$33.42376,800——
2021-12-01$32.85$32.85346,900——
2021-11-30$33.19$33.19270,100——
2021-11-29$33.98$33.98245,000——
2021-11-26$34.27$34.27219,900——
2021-11-24$35.23$35.23215,900——
2021-11-23$35.64$35.64207,200——
2021-11-22$35.47$35.47277,200——
2021-11-19$35.48$35.48232,400——
2021-11-18$35.88$35.88253,700——
2021-11-17$35.96$35.96248,400——
2021-11-16$35.34$35.34392,600——
2021-11-15$36.42$36.42266,000——
2021-11-12$36.78$36.78114,600——
2021-11-11$36.82$36.82222,500——
2021-11-10$36.84$36.84175,700——
2021-11-09$36.87$36.87205,300——
2021-11-08$36.81$36.81396,300——
2021-11-05$36.87$36.87437,900——
2021-11-04$35.91$35.91313,500——
2021-11-03$36.05$36.05538,400——
2021-11-02$34.64$34.64355,000——
2021-11-01$35.46$35.46352,900——
2021-10-29$34.64$34.64441,300——
2021-10-28$34.72$34.72322,500——
2021-10-27$34.65$34.65221,100——
2021-10-26$35.74$35.74166,300——
2021-10-25$35.99$35.99176,700——
2021-10-22$36.30$36.30199,400——
2021-10-21$36.49$36.49226,500——
2021-10-20$35.85$35.85305,100——
2021-10-19$35.76$35.76296,900——
2021-10-18$35.63$35.63178,500——
2021-10-15$36.17$36.17686,200——
2021-10-14$35.30$35.30234,300——
2021-10-13$35.38$35.38259,200——
2021-10-12$34.97$34.97336,400——
2021-10-11$34.41$34.41227,200——
2021-10-08$34.80$34.80224,100——
2021-10-07$34.82$34.82468,400——
2021-10-06$34.20$34.20591,800——
2021-10-05$34.24$34.24385,700——
2021-10-04$34.49$34.49196,600——
2021-10-01$34.51$34.51424,200——
2021-09-30$33.76$33.76326,800——
2021-09-29$34.49$34.49332,800——
2021-09-28$34.61$34.61387,600——
2021-09-27$34.83$34.83800,900——
2021-09-24$34.00$34.00473,100——
2021-09-23$34.87$34.87657,200——
2021-09-22$34.00$34.00469,200——
2021-09-21$33.87$33.87453,500——
2021-09-20$33.73$33.73466,900——
2021-09-17$34.48$34.481,184,900——
2021-09-16$35.08$35.08530,000——
2021-09-15$35.55$35.55677,000——
2021-09-14$35.45$35.45356,000——
2021-09-13$36.03$36.03403,300——
2021-09-10$35.00$35.00379,300——
2021-09-09$35.50$35.50327,500——
2021-09-08$35.37$35.37218,900——
2021-09-07$34.95$34.95276,900——
2021-09-03$35.65$35.65304,400——
2021-09-02$35.27$35.27323,600——
2021-09-01$35.39$35.39199,600——
2021-08-31$35.43$35.43436,700——
2021-08-30$35.60$35.60185,600——
2021-08-27$36.15$36.15373,500——
2021-08-26$36.13$36.13307,500——
2021-08-25$35.88$35.88226,800——
2021-08-24$35.56$35.56272,500——
2021-08-23$35.15$35.15221,100——
2021-08-20$34.79$34.79391,000——
2021-08-19$35.24$35.24451,200——
2021-08-18$34.65$34.65534,500——
2021-08-17$35.47$35.47389,700——
2021-08-16$35.64$35.64513,000——
2021-08-13$35.11$35.11281,100——
2021-08-12$35.47$35.47575,500——
2021-08-11$35.59$35.59375,500——
2021-08-10$35.44$35.44706,600——
2021-08-09$34.39$34.39509,900——
2021-08-06$33.28$33.28348,600——
2021-08-05$33.09$33.09889,500——
2021-08-04$32.00$32.002,061,400——
2021-08-03$37.55$37.55354,500——
2021-08-02$38.53$38.53197,000——
2021-07-30$38.62$38.62274,800——
2021-07-29$39.06$39.06162,200——
2021-07-28$39.11$39.11179,800——
2021-07-27$38.92$38.92153,900——
2021-07-26$38.95$38.95194,900——
2021-07-23$39.24$39.24128,600——
2021-07-22$38.93$38.93146,900——
2021-07-21$39.43$39.43197,600——
2021-07-20$39.17$39.17409,200——
2021-07-19$38.75$38.75549,900——
2021-07-16$38.87$38.87546,700——
2021-07-15$38.54$38.54552,100——
2021-07-14$40.05$40.05418,400——
2021-07-13$40.22$40.22235,500——
2021-07-12$40.69$40.69258,600——
2021-07-09$40.39$40.39211,500——
2021-07-08$39.97$39.97243,000——
2021-07-07$40.33$40.33292,100——
2021-07-06$39.17$39.17196,900——
2021-07-02$39.69$39.69183,700——
2021-07-01$39.72$39.72145,700——
2021-06-30$39.36$39.36172,500——
2021-06-29$39.63$39.63386,900——
2021-06-28$39.89$39.89315,600——
2021-06-25$40.26$40.261,207,900——
2021-06-24$40.02$40.02317,000——
2021-06-23$39.58$39.58367,700——
2021-06-22$39.61$39.61356,900——
2021-06-21$39.91$39.91315,900——
2021-06-18$39.58$39.58792,900——
2021-06-17$40.02$40.02563,600——
2021-06-16$39.91$39.91498,600——
2021-06-15$39.63$39.63415,300——
2021-06-14$39.27$39.27257,700——
2021-06-11$39.59$39.59190,800——
2021-06-10$39.73$39.73236,300——
2021-06-09$39.31$39.31299,400——
2021-06-08$40.27$40.27397,700——
2021-06-07$39.90$39.90391,100——
2021-06-04$40.68$40.68662,800——
2021-06-03$39.45$39.45274,300——
2021-06-02$39.49$39.49588,300——
2021-06-01$39.13$39.13387,800——
2021-05-28$39.61$39.61218,600——
2021-05-27$40.03$40.03407,500——
2021-05-26$40.28$40.28369,900——
2021-05-25$40.01$40.01285,900——
2021-05-24$39.99$39.99234,800——
2021-05-21$40.05$40.05348,600——
2021-05-20$40.11$40.11604,800——
2021-05-19$40.44$40.44624,700——
2021-05-18$41.00$41.00695,200——
2021-05-17$41.37$41.37347,200——
2021-05-14$42.27$42.27223,000——
2021-05-13$41.72$41.72277,000——
2021-05-12$41.07$41.07272,400——
2021-05-11$41.94$41.94354,800——
2021-05-10$42.80$42.80323,600——
2021-05-07$43.11$43.11232,300——
2021-05-06$42.37$42.37335,100——
2021-05-05$41.91$41.91547,300——
2021-05-04$43.70$43.70356,900——
2021-05-03$43.68$43.68373,100——
2021-04-30$44.33$44.33418,600——
2021-04-29$44.86$44.86572,400——
2021-04-28$43.90$43.90611,900——
2021-04-27$43.17$43.17443,900——
2021-04-26$42.68$42.68346,600——
2021-04-23$42.69$42.69321,900——
2021-04-22$42.66$42.66464,800——
2021-04-21$43.42$43.42305,400——
2021-04-20$42.89$42.89283,700——
2021-04-19$43.01$43.01433,100——
2021-04-16$42.44$42.441,061,900——
2021-04-15$41.77$41.77447,800——
2021-04-14$40.98$40.98367,900——
2021-04-13$41.42$41.42487,100——
2021-04-12$41.89$41.89462,800——
2021-04-09$41.80$41.80347,100——
2021-04-08$41.14$41.14242,600——
2021-04-07$41.01$41.01511,700——
2021-04-06$41.22$41.22432,100——
2021-04-05$40.84$40.84424,200——
2021-04-01$40.47$40.47354,300——
2021-03-31$40.44$40.44922,800——
2021-03-30$40.28$40.28838,000——
2021-03-29$39.42$39.42417,700——
2021-03-26$39.17$39.17387,100——
2021-03-25$38.46$38.46473,700——
2021-03-24$38.29$38.29607,300——
2021-03-23$38.46$38.461,112,100——
2021-03-22$38.25$38.25629,100——
2021-03-19$37.70$37.701,135,400——
2021-03-18$37.50$37.50293,000——
2021-03-17$37.65$37.65266,300——
2021-03-16$37.51$37.51528,200——
2021-03-15$37.49$37.49298,300——
2021-03-12$37.42$37.42571,300——
2021-03-11$37.75$37.75543,200——
2021-03-10$36.65$36.65414,700——
2021-03-09$36.57$36.57282,700——
2021-03-08$36.79$36.79381,900——
2021-03-05$36.52$36.52621,300——
2021-03-04$36.02$36.021,019,500——
2021-03-03$35.55$35.55384,700——
2021-03-02$35.43$35.43416,800——
2021-03-01$35.33$35.33484,300——
2021-02-26$35.74$35.74763,000——
2021-02-25$36.26$36.26768,100——
2021-02-24$36.77$36.771,742,700——
2021-02-23$39.79$39.79423,600——
2021-02-22$39.37$39.37311,100——
2021-02-19$39.62$39.62207,100——
2021-02-18$39.36$39.36317,800——
2021-02-17$39.95$39.95364,100——
2021-02-16$39.39$39.39724,900——
2021-02-12$39.46$39.46376,000——
2021-02-11$39.46$39.46249,500——
2021-02-10$39.14$39.14166,200——
2021-02-09$39.14$39.14554,100——
2021-02-08$38.78$38.78588,400——
2021-02-05$38.10$38.10450,800——
2021-02-04$37.56$37.56266,400——
2021-02-03$36.37$36.37296,700——
2021-02-02$36.57$36.57231,300——
2021-02-01$36.28$36.28432,100——
2021-01-29$35.66$35.66310,700——
2021-01-28$36.47$36.47431,500——
2021-01-27$38.01$38.01538,600——
2021-01-26$38.65$38.65231,800——
2021-01-25$39.00$39.00315,600——
2021-01-22$38.56$38.56200,500——
2021-01-21$38.22$38.22322,400——
2021-01-20$39.00$39.00197,100——
2021-01-19$39.29$39.29699,200——
2021-01-15$38.76$38.76348,200——
2021-01-14$39.01$39.01400,100——
2021-01-13$38.35$38.35338,500——
2021-01-12$38.31$38.31649,100——
2021-01-11$37.47$37.47406,600——
2021-01-08$36.75$36.75284,300——
2021-01-07$36.88$36.88558,500——
2021-01-06$36.92$36.92439,600——
2021-01-05$35.20$35.20423,800——
2021-01-04$34.89$34.89391,300——