Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Parsons Corp (PSN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 77.08 77.09 75.66 76.21 39,393
17th Jul 2025 (Thu) 74.98 77.27 74.98 76.59 66,595
16th Jul 2025 (Wed) 73.57 74.49 73.00 74.43 60,232
15th Jul 2025 (Tue) 75.12 75.16 73.37 73.35 39,202
14th Jul 2025 (Mon) 74.33 75.68 74.33 74.87 27,223
11th Jul 2025 (Fri) 75.285 75.43 74.175 74.78 56,129
10th Jul 2025 (Thu) 75.63 76.42 74.60 75.27 87,052
9th Jul 2025 (Wed) 74.68 75.71 74.24 75.68 48,342
8th Jul 2025 (Tue) 76.13 77.87 74.88 74.89 115,934
7th Jul 2025 (Mon) 74.75 75.00 73.905 74.34 42,719
4th Jul 2025 (Fri) 74.63 75.15 74.34 74.81 44,246
3rd Jul 2025 (Thu) 74.63 75.15 74.34 74.81 44,246
2nd Jul 2025 (Wed) 72.30 73.94 72.03 73.91 76,880
1st Jul 2025 (Tue) 71.54 73.09 71.54 72.77 66,750
30th Jun 2025 (Mon) 70.98 72.01 70.795 71.77 56,260
27th Jun 2025 (Fri) 70.57 71.655 70.24 70.57 72,914
26th Jun 2025 (Thu) 69.295 72.33 69.295 71.25 129,839
25th Jun 2025 (Wed) 68.53 69.02 67.98 68.51 47,730
24th Jun 2025 (Tue) 67.04 68.27 66.62 68.19 43,759
23rd Jun 2025 (Mon) 66.67 67.695 66.13 66.37 33,953
20th Jun 2025 (Fri) 67.88 68.15 66.65 67.01 47,815
19th Jun 2025 (Thu) 68.17 68.95 67.38 68.00 135,068
18th Jun 2025 (Wed) 68.17 68.95 67.38 68.00 135,068
17th Jun 2025 (Tue) 68.98 70.04 68.14 68.19 45,951
16th Jun 2025 (Mon) 69.99 69.99 68.48 69.21 90,828
13th Jun 2025 (Fri) 70.37 71.00 69.46 69.74 48,766
12th Jun 2025 (Thu) 69.51 70.46 69.375 70.38 62,666
11th Jun 2025 (Wed) 69.06 69.93 69.06 69.69 47,497
10th Jun 2025 (Tue) 69.54 70.53 69.205 69.75 71,490
9th Jun 2025 (Mon) 70.00 70.00 68.25 69.52 109,319
6th Jun 2025 (Fri) 68.99 69.565 68.415 69.07 91,878
5th Jun 2025 (Thu) 68.95 68.99 67.75 68.08 61,024
4th Jun 2025 (Wed) 68.41 70.49 67.98 68.77 174,565
3rd Jun 2025 (Tue) 61.81 68.11 61.75 67.74 275,124
2nd Jun 2025 (Mon) 63.95 64.045 62.76 63.31 82,509
30th May 2025 (Fri) 65.63 65.63 61.53 64.84 91,911
29th May 2025 (Thu) 65.49 66.40 65.26 65.94 64,139
28th May 2025 (Wed) 68.50 68.56 65.68 65.81 102,903
27th May 2025 (Tue) 66.64 68.00 66.52 67.65 87,445
26th May 2025 (Mon) 66.17 66.17 66.17 66.17 0
24th May 2025 (Sat) 66.19 66.60 65.73 66.17 95,733
23rd May 2025 (Fri) 66.19 66.60 65.73 66.36 95,733
22nd May 2025 (Thu) 67.36 68.51 67.335 68.19 87,154
21st May 2025 (Wed) 67.13 67.57 66.87 67.23 71,543
FTSE 100 Latest
Value8,992.12
Change19.48