Parsons Stock Price History
NYSE: PSNTechnologyEDP ServicesUSD
45.08+2.06 (+4.79%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PSN price history at a glance
The price history for Parsons (PSN) on this page begins on May 6, 2019, when the stock closed at $31.01; it most recently closed at $45.08 on October 5, 2026. The highest price in this record is $114.68, reached on November 4, 2024; the latest close is 60.7% below that peak. Across the 6 complete calendar years in the table, PSN finished higher in 3 and lower in 3. Its best year was 2024 (+47.2%) and its worst was 2025 (-32.6%).
Over roughly 7 years the share price changed +45.4%, a 5.2% compound annual price return (excluding dividends). In the last 12 months alone, PSN has lost 48.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $114.68
- Date of high
- Nov 4, 2024
- Low since 2019
- $24.67
- Date of low
- Mar 16, 2020
- 52-week high
- $88.00
- 52-week low
- $36.26
- IPO year
- 2019
- Last close
- $45.08
PSN returns
1 week
+10.52%
1 month
-2.61%
3 months
-18.95%
6 months
-19.51%
Year to date
-27.06%
1 year
-48.43%
3 years
-21.71%
5 years
+24.63%
PSN price return, excluding dividends.
PSN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.08 | -27.54% |
| 2025 | 62.21 | -32.60% |
| 2024 | 92.30 | +47.19% |
| 2023 | 62.71 | +35.59% |
| 2022 | 46.25 | +37.44% |
| 2021 | 33.65 | -7.58% |
| 2020 | 36.41 | -16.26% |
| 2019* | 43.48 | +40.21% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
PSN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.40 | 45.45 | 43.08 | 45.08 | +4.79% | |
| 41.60 | 43.05 | 40.92 | 43.02 | +2.38% | |
| 41.57 | 42.20 | 40.52 | 42.02 | -0.19% | |
| 42.40 | 42.63 | 41.71 | 42.10 | -0.02% | |
| 40.94 | 43.20 | 40.75 | 42.11 | +3.24% | |
| 41.14 | 41.66 | 40.07 | 40.79 | -0.54% | |
| 41.50 | 42.07 | 40.47 | 41.01 | +0.10% | |
| 41.69 | 41.94 | 40.77 | 40.97 | -1.40% | |
| 41.38 | 42.18 | 41.08 | 41.55 | -0.12% | |
| 42.50 | 42.64 | 41.02 | 41.60 | -3.41% | |
| 42.34 | 43.48 | 42.05 | 43.07 | +1.48% | |
| 44.40 | 44.40 | 42.37 | 42.44 | -3.15% | |
| 43.85 | 44.72 | 43.71 | 43.82 | -0.61% | |
| 46.00 | 46.00 | 43.77 | 44.09 | -2.74% | |
| 45.01 | 45.54 | 44.51 | 45.33 | +1.14% | |
| 46.23 | 46.73 | 44.80 | 44.82 | -2.92% | |
| 47.24 | 47.40 | 46.08 | 46.17 | -0.69% | |
| 46.48 | 47.09 | 45.90 | 46.49 | -0.34% | |
| 46.36 | 47.10 | 45.75 | 46.65 | -0.62% | |
| 46.44 | 47.55 | 46.39 | 46.94 | +2.60% | |
| 45.99 | 46.48 | 44.81 | 45.75 | -0.28% | |
| 45.90 | 46.57 | 45.53 | 45.88 | -0.89% | |
| 47.42 | 47.58 | 46.02 | 46.29 | -2.73% | |
| 47.30 | 48.38 | 47.01 | 47.59 | +0.02% | |
| 46.00 | 47.73 | 45.61 | 47.58 | +2.65% | |
| 46.16 | 46.99 | 45.15 | 46.35 | +2.16% | |
| 46.01 | 46.48 | 45.33 | 45.37 | -2.16% | |
| 48.20 | 48.75 | 46.09 | 46.37 | -4.67% | |
| 48.45 | 49.17 | 48.11 | 48.64 | -0.73% | |
| 49.50 | 49.75 | 48.32 | 49.00 | -0.57% | |
| 48.76 | 49.81 | 48.59 | 49.28 | +1.32% | |
| 48.40 | 49.55 | 48.40 | 48.64 | +1.25% | |
| 48.80 | 48.94 | 47.77 | 48.04 | -1.58% | |
| 49.12 | 49.89 | 48.24 | 48.81 | -0.49% | |
| 48.05 | 49.11 | 47.38 | 49.05 | +6.49% | |
| 46.72 | 47.18 | 45.19 | 46.06 | -2.25% | |
| 46.93 | 47.62 | 46.54 | 47.12 | +1.44% | |
| 45.94 | 46.70 | 45.71 | 46.45 | +1.51% | |
| 47.45 | 47.84 | 45.65 | 45.76 | -4.47% | |
| 47.83 | 48.07 | 46.88 | 47.90 | +0.65% | |
| 48.28 | 48.95 | 46.59 | 47.59 | -1.43% | |
| 47.45 | 48.31 | 46.93 | 48.28 | +0.06% | |
| 47.44 | 48.49 | 47.05 | 48.25 | +4.60% | |
| 47.26 | 47.37 | 45.92 | 46.13 | -2.99% | |
| 48.60 | 48.79 | 46.80 | 47.55 | -0.75% | |
| 47.79 | 49.32 | 47.27 | 47.91 | +0.27% | |
| 49.12 | 49.12 | 46.33 | 47.78 | -1.67% | |
| 48.00 | 49.00 | 47.43 | 48.59 | +2.06% | |
| 45.00 | 47.91 | 45.00 | 47.61 | +7.69% | |
| 42.83 | 45.47 | 42.35 | 44.21 | +2.41% | |
| 40.68 | 43.46 | 40.26 | 43.17 | +7.07% | |
| 46.99 | 47.99 | 36.26 | 40.32 | -35.00% | |
| 60.26 | 62.30 | 60.00 | 62.03 | +4.30% | |
| 59.99 | 60.24 | 58.80 | 59.47 | +1.26% | |
| 59.12 | 61.59 | 58.63 | 58.73 | +0.46% | |
| 57.45 | 60.06 | 57.45 | 58.46 | +1.53% | |
| 55.82 | 57.86 | 55.46 | 57.58 | +4.35% | |
| 54.64 | 55.91 | 54.60 | 55.18 | -0.54% | |
| 55.95 | 56.70 | 55.01 | 55.48 | -1.02% | |
| 57.63 | 58.35 | 55.51 | 56.05 | -3.16% | |
| 55.98 | 58.00 | 55.49 | 57.88 | +2.23% | |
| 54.48 | 57.19 | 54.48 | 56.62 | +4.79% | |
| 54.39 | 54.92 | 53.81 | 54.03 | -1.51% | |
| 55.06 | 56.94 | 54.48 | 54.86 | -1.37% | |
| 56.41 | 56.85 | 54.64 | 55.62 | -0.47% | |
| 55.29 | 56.14 | 54.82 | 55.88 | -1.32% | |
| 55.83 | 56.92 | 55.70 | 56.63 | +0.27% | |
| 58.09 | 58.76 | 56.46 | 56.48 | -1.69% | |
| 55.75 | 57.75 | 55.28 | 57.45 | +2.06% | |
| 54.30 | 56.32 | 53.96 | 56.29 | +5.89% | |
| 53.23 | 54.39 | 52.96 | 53.16 | +1.47% | |
| 51.07 | 52.62 | 50.75 | 52.39 | +2.08% | |
| 50.24 | 51.97 | 50.19 | 51.32 | +0.75% | |
| 46.92 | 51.00 | 46.92 | 50.94 | +8.27% | |
| 49.33 | 49.40 | 46.88 | 47.05 | -3.67% | |
| 49.05 | 49.92 | 48.20 | 48.84 | -0.81% | |
| 49.37 | 50.26 | 48.99 | 49.24 | +1.21% | |
| 51.45 | 52.23 | 48.13 | 48.65 | -6.82% | |
| 54.46 | 54.99 | 51.72 | 52.21 | -4.76% | |
| 55.29 | 57.44 | 54.72 | 54.82 | -1.51% | |
| 55.59 | 56.59 | 54.87 | 55.66 | +0.31% | |
| 57.28 | 58.00 | 55.43 | 55.49 | -2.13% | |
| 57.32 | 58.33 | 56.28 | 56.70 | -1.01% | |
| 56.19 | 58.02 | 55.78 | 57.28 | +1.43% | |
| 58.01 | 58.67 | 56.42 | 56.47 | -3.49% | |
| 58.35 | 59.04 | 56.68 | 58.51 | +1.18% | |
| 58.50 | 59.78 | 57.83 | 57.83 | -1.52% | |
| 61.06 | 61.92 | 58.49 | 58.72 | -3.17% | |
| 60.99 | 62.11 | 60.33 | 60.64 | +1.15% | |
| 60.00 | 60.30 | 58.83 | 59.95 | -1.46% | |
| 59.73 | 60.96 | 59.03 | 60.84 | +0.30% | |
| 59.17 | 61.90 | 59.17 | 60.66 | +2.64% | |
| 58.52 | 59.73 | 57.57 | 59.10 | +0.46% | |
| 56.52 | 60.72 | 56.19 | 58.83 | +3.50% | |
| 56.18 | 57.41 | 55.51 | 56.84 | +0.89% | |
| 53.03 | 56.87 | 52.69 | 56.34 | +4.90% | |
| 52.23 | 53.82 | 51.60 | 53.71 | +3.67% | |
| 50.82 | 52.06 | 49.90 | 51.81 | +0.31% | |
| 50.24 | 51.96 | 49.65 | 51.65 | +1.37% | |
| 51.60 | 52.43 | 50.71 | 50.95 | -1.03% | |
| 50.00 | 51.57 | 49.36 | 51.48 | +2.18% | |
| 51.54 | 51.54 | 50.00 | 50.38 | -1.51% | |
| 51.10 | 51.47 | 50.44 | 51.15 | +1.61% | |
| 52.76 | 52.76 | 48.76 | 50.34 | -4.48% | |
| 50.20 | 52.95 | 50.06 | 52.70 | +8.12% | |
| 49.14 | 49.78 | 48.23 | 48.74 | -0.89% | |
| 51.25 | 51.76 | 48.80 | 49.18 | -3.98% | |
| 52.00 | 52.60 | 51.03 | 51.22 | -0.89% | |
| 50.30 | 51.86 | 49.53 | 51.68 | +3.78% | |
| 50.55 | 50.82 | 49.28 | 49.80 | -0.44% | |
| 50.77 | 52.25 | 49.81 | 50.02 | -1.67% | |
| 51.17 | 51.53 | 49.71 | 50.87 | +0.91% | |
| 50.46 | 50.99 | 49.84 | 50.41 | +0.22% | |
| 52.80 | 54.43 | 49.40 | 50.30 | -2.97% | |
| 51.69 | 52.31 | 50.65 | 51.84 | +0.66% | |
| 53.44 | 54.33 | 51.45 | 51.50 | -3.65% | |
| 51.71 | 53.51 | 51.40 | 53.45 | +3.13% | |
| 53.55 | 54.21 | 50.91 | 51.83 | -3.43% | |
| 54.96 | 55.11 | 53.14 | 53.67 | -1.29% | |
| 55.01 | 55.79 | 54.08 | 54.37 | -1.00% | |
| 55.85 | 56.24 | 54.49 | 54.92 | -1.49% | |
| 56.30 | 57.35 | 54.90 | 55.75 | -0.48% | |
| 56.88 | 57.58 | 55.57 | 56.02 | -0.97% | |
| 55.92 | 57.09 | 55.82 | 56.57 | +1.02% | |
| 56.37 | 57.42 | 55.92 | 56.00 | -0.23% | |
| 54.80 | 57.11 | 54.60 | 56.13 | +0.21% | |
| 56.56 | 57.63 | 55.70 | 56.01 | -1.96% | |
| 57.65 | 57.65 | 56.23 | 57.13 | -1.50% | |
| 58.06 | 59.00 | 57.76 | 58.00 | +3.11% | |
| 56.03 | 56.47 | 55.47 | 56.25 | -0.23% | |
| 56.31 | 56.91 | 55.98 | 56.38 | +0.11% | |
| 54.39 | 57.38 | 54.39 | 56.32 | +2.23% | |
| 54.63 | 56.03 | 54.15 | 55.09 | +1.70% | |
| 52.70 | 54.49 | 52.07 | 54.17 | +3.75% | |
| 53.00 | 53.29 | 51.92 | 52.21 | -0.57% | |
| 53.00 | 53.72 | 52.39 | 52.51 | -2.07% | |
| 53.55 | 54.55 | 52.65 | 53.62 | -0.41% | |
| 50.84 | 54.08 | 50.16 | 53.84 | +6.76% | |
| 50.23 | 51.27 | 49.89 | 50.43 | -1.94% | |
| 50.52 | 53.30 | 50.50 | 51.43 | +2.78% | |
| 49.97 | 50.90 | 49.38 | 50.04 | -0.24% | |
| 50.50 | 51.24 | 49.71 | 50.16 | -1.86% | |
| 53.37 | 53.78 | 51.07 | 51.11 | -5.67% | |
| 53.00 | 54.30 | 52.95 | 54.18 | +3.00% | |
| 54.94 | 55.50 | 52.37 | 52.60 | -4.28% | |
| 56.98 | 57.41 | 54.64 | 54.95 | -3.27% | |
| 58.87 | 60.50 | 56.79 | 56.81 | -3.25% | |
| 59.15 | 59.81 | 58.40 | 58.72 | -1.03% | |
| 63.21 | 63.22 | 59.24 | 59.33 | -5.15% | |
| 64.86 | 65.11 | 61.80 | 62.55 | -4.05% | |
| 64.67 | 65.61 | 63.97 | 65.19 | -0.40% | |
| 65.59 | 66.45 | 64.59 | 65.45 | -0.88% | |
| 66.62 | 66.94 | 65.35 | 66.03 | -0.95% | |
| 66.71 | 67.43 | 65.51 | 66.66 | -1.77% | |
| 66.22 | 67.93 | 65.52 | 67.86 | +2.82% | |
| 65.68 | 66.25 | 64.77 | 66.00 | -0.47% | |
| 65.54 | 66.51 | 64.57 | 66.31 | +1.73% | |
| 65.39 | 65.65 | 63.81 | 65.18 | +0.76% | |
| 64.48 | 65.41 | 64.36 | 64.69 | +0.62% | |
| 64.79 | 65.39 | 63.90 | 64.29 | -1.89% | |
| 65.80 | 67.00 | 65.17 | 65.53 | -0.61% | |
| 63.45 | 66.03 | 63.45 | 65.93 | +3.47% | |
| 61.96 | 64.24 | 61.66 | 63.72 | +3.76% | |
| 64.02 | 64.06 | 61.33 | 61.41 | -3.11% | |
| 63.38 | 64.72 | 62.49 | 63.38 | +1.13% | |
| 60.27 | 63.11 | 59.88 | 62.67 | +4.02% | |
| 60.78 | 65.00 | 59.13 | 60.25 | -14.19% | |
| 69.87 | 70.61 | 69.18 | 70.21 | +1.05% | |
| 69.57 | 70.27 | 69.22 | 69.48 | +0.06% | |
| 68.15 | 69.99 | 67.77 | 69.44 | +2.84% | |
| 68.93 | 69.57 | 67.11 | 67.52 | -1.45% | |
| 68.35 | 68.91 | 67.56 | 68.51 | +0.25% | |
| 69.06 | 69.48 | 67.20 | 68.34 | 0.00% | |
| 69.49 | 69.98 | 67.98 | 68.34 | -2.46% | |
| 70.42 | 71.75 | 69.24 | 70.06 | -1.18% | |
| 71.86 | 72.73 | 70.00 | 70.90 | -1.13% | |
| 71.12 | 72.00 | 70.79 | 71.71 | +0.42% | |
| 70.45 | 71.51 | 70.01 | 71.41 | +1.26% | |
| 73.26 | 73.26 | 69.19 | 70.52 | -3.04% | |
| 73.83 | 74.63 | 72.00 | 72.73 | +0.51% | |
| 72.99 | 73.83 | 71.45 | 72.36 | -0.47% | |
| 71.71 | 73.62 | 71.24 | 72.70 | +2.05% | |
| 71.85 | 72.70 | 70.74 | 71.24 | -1.70% | |
| 71.62 | 72.81 | 71.08 | 72.47 | +0.35% | |
| 70.23 | 72.38 | 70.02 | 72.22 | +2.63% | |
| 69.69 | 70.84 | 68.91 | 70.37 | +1.72% | |
| 69.66 | 69.99 | 69.00 | 69.18 | +0.07% | |
| 70.02 | 70.98 | 68.85 | 69.13 | -1.14% | |
| 68.54 | 70.03 | 68.15 | 69.93 | +2.58% | |
| 66.34 | 68.84 | 66.27 | 68.17 | +3.68% | |
| 65.96 | 66.26 | 65.01 | 65.75 | -0.21% | |
| 66.28 | 67.11 | 65.06 | 65.89 | -0.96% | |
| 63.41 | 66.99 | 62.81 | 66.53 | +6.94% | |
| 61.80 | 62.86 | 61.56 | 62.21 | +0.66% | |
| 62.09 | 62.89 | 61.77 | 61.80 | -0.72% | |
| 62.80 | 63.24 | 62.06 | 62.25 | -0.73% | |
| 62.45 | 62.76 | 62.02 | 62.71 | +0.24% | |
| 62.90 | 63.02 | 62.42 | 62.56 | -0.45% | |
| 62.60 | 63.14 | 62.22 | 62.84 | +0.16% | |
| 63.50 | 64.79 | 62.47 | 62.74 | +0.92% | |
| 62.03 | 62.44 | 61.36 | 62.17 | +1.29% | |
| 61.45 | 62.42 | 60.71 | 61.38 | +1.37% | |
| 60.80 | 61.25 | 60.00 | 60.55 | +0.58% | |
| 61.16 | 62.21 | 60.11 | 60.20 | -2.42% | |
| 61.54 | 62.04 | 60.60 | 61.69 | +0.13% | |
| 63.62 | 63.67 | 60.92 | 61.61 | -2.72% | |
| 66.21 | 66.21 | 63.16 | 63.33 | -3.89% | |
| 66.82 | 67.00 | 64.65 | 65.89 | -1.69% | |
| 65.66 | 67.36 | 65.08 | 67.02 | +2.85% | |
| 62.87 | 65.36 | 62.69 | 65.16 | +3.15% | |
| 67.00 | 67.12 | 61.85 | 63.17 | -5.22% | |
| 67.00 | 68.99 | 62.33 | 66.65 | -21.09% | |
| 84.21 | 86.70 | 83.05 | 84.46 | +1.88% | |
| 83.75 | 83.75 | 81.55 | 82.90 | +0.02% | |
| 82.83 | 84.18 | 82.28 | 82.88 | +0.23% | |
| 84.12 | 84.99 | 82.61 | 82.69 | -2.35% | |
| 83.28 | 85.00 | 83.28 | 84.68 | +0.65% | |
| 84.09 | 85.00 | 83.82 | 84.13 | -0.10% | |
| 84.16 | 84.86 | 83.09 | 84.21 | +1.38% | |
| 81.59 | 83.19 | 80.45 | 83.06 | +1.69% | |
| 81.79 | 82.74 | 80.52 | 81.68 | -0.39% | |
| 84.76 | 85.87 | 81.63 | 82.00 | -1.55% | |
| 82.21 | 84.69 | 82.21 | 83.29 | +0.81% | |
| 81.43 | 82.83 | 80.55 | 82.62 | +1.34% | |
| 82.14 | 82.65 | 81.40 | 81.53 | -1.33% | |
| 83.73 | 84.52 | 82.18 | 82.63 | -3.07% | |
| 86.90 | 87.04 | 83.43 | 85.25 | -1.39% | |
| 86.72 | 88.00 | 84.95 | 86.45 | -0.18% | |
| 85.69 | 86.94 | 85.32 | 86.61 | +0.86% | |
| 87.54 | 88.00 | 84.45 | 85.87 | -0.07% | |
| 81.55 | 86.38 | 81.32 | 85.93 | +4.69% | |
| 81.91 | 82.42 | 79.67 | 82.08 | -1.00% | |
| 77.45 | 85.41 | 77.45 | 82.91 | +4.21% | |
| 79.12 | 81.08 | 78.06 | 79.56 | -0.23% | |
| 83.14 | 83.15 | 78.70 | 79.74 | -4.09% | |
| 82.78 | 83.85 | 82.32 | 83.14 | +0.20% | |
| 82.62 | 83.89 | 82.52 | 82.97 | +0.28% | |
| 83.38 | 84.89 | 82.39 | 82.74 | -0.80% | |
| 84.00 | 84.25 | 82.91 | 83.41 | -0.62% | |
| 84.46 | 84.88 | 83.29 | 83.93 | -0.27% | |
| 84.62 | 85.35 | 82.10 | 84.16 | -0.19% | |
| 82.64 | 84.72 | 82.64 | 84.32 | +2.63% | |
| 84.04 | 84.91 | 82.14 | 82.16 | -3.19% | |
| 85.05 | 85.96 | 84.35 | 84.87 | -0.13% | |
| 83.70 | 85.50 | 83.52 | 84.98 | +2.71% | |
| 82.35 | 83.56 | 81.87 | 82.74 | -0.52% | |
| 84.45 | 84.95 | 82.79 | 83.17 | -1.12% | |
| 86.39 | 86.81 | 83.56 | 84.11 | -2.21% | |
| 85.77 | 86.97 | 84.60 | 86.01 | -0.41% | |
| 86.00 | 87.43 | 85.57 | 86.36 | +0.59% | |
| 87.41 | 87.91 | 85.68 | 85.85 | -1.78% | |
| 89.29 | 89.50 | 86.97 | 87.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PSN chart for longer ranges.