7,560.00

-14.50

-0.19%

51,790.00

-343.00

-0.66%

28,156.25

+28.75

+0.10%

Russell 2000 Futures

2,814.10

-3.70

-0.13%

4.8940

-0.0350

-0.71%

21.76

+0.61

+2.88%

3,905.00

-64.60

-1.63%

76,714.92

-1,239.26

-1.59%

Crude Oil Dec 26

98.21

+1.75

+1.81%

US Private Equity

10,836.30

-14.33

-0.13%

NYSE - Delayed Quote USD

Parsons Corporation (PSN)

52.95 +2.26 (+4.46%)

At close: November 2 at 4:00:03 PM EST

52.70 -0.25 (-0.47%)

Overnight: 11:39:30 PM EST

Trade Parsons on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	50.55	53.40	50.55	52.95	52.95	1,739,200
Oct 30, 2026	48.94	51.29	48.94	50.69	50.69	1,714,900
Oct 29, 2026	50.61	51.74	49.24	49.33	49.33	1,542,800
Oct 28, 2026	48.98	50.77	47.26	50.52	50.52	1,961,400
Oct 27, 2026	50.48	50.81	49.80	50.73	50.73	1,408,300
Oct 26, 2026	49.04	50.26	48.81	49.99	49.99	1,167,000
Oct 23, 2026	47.31	49.12	46.85	49.04	49.04	1,109,500
Oct 22, 2026	45.08	47.93	45.08	47.80	47.80	1,001,300
Oct 21, 2026	44.90	45.69	44.74	45.40	45.40	994,900
Oct 20, 2026	44.42	44.74	43.67	44.65	44.65	823,500
Oct 19, 2026	44.08	44.51	43.41	44.18	44.18	615,700
Oct 16, 2026	42.81	45.19	42.76	44.15	44.15	1,101,800
Oct 15, 2026	43.23	44.17	43.22	44.10	44.10	937,700
Oct 14, 2026	43.36	44.03	42.56	42.79	42.79	917,300
Oct 13, 2026	44.20	44.51	42.70	43.78	43.78	1,041,400
Oct 12, 2026	45.30	45.56	44.39	44.60	44.60	961,900
Oct 9, 2026	43.40	45.45	43.03	45.08	45.08	1,183,500
Oct 8, 2026	41.60	43.05	40.92	43.02	43.02	1,250,100
Oct 7, 2026	41.57	42.20	40.52	42.02	42.02	995,600
Oct 6, 2026	42.40	42.63	41.71	42.10	42.10	1,119,400
Oct 5, 2026	40.94	43.19	40.75	42.11	42.11	1,975,000
Oct 2, 2026	41.14	41.66	40.07	40.79	40.79	2,157,800
Oct 1, 2026	41.50	42.07	40.47	41.01	41.01	1,299,800
Sep 30, 2026	41.69	41.94	40.76	40.97	40.97	1,398,500
Sep 29, 2026	41.38	42.18	41.08	41.55	41.55	983,800
Sep 28, 2026	42.50	42.64	41.02	41.60	41.60	1,247,500
Sep 25, 2026	42.34	43.48	42.05	43.07	43.07	1,068,500
Sep 24, 2026	44.40	44.40	42.37	42.44	42.44	783,400
Sep 23, 2026	43.85	44.72	43.71	43.82	43.82	890,800
Sep 22, 2026	46.00	46.00	43.77	44.09	44.09	987,500
Sep 21, 2026	45.01	45.54	44.51	45.33	45.33	853,700
Sep 18, 2026	46.23	46.73	44.80	44.82	44.82	3,078,000
Sep 17, 2026	47.24	47.40	46.08	46.17	46.17	785,700
Sep 16, 2026	46.48	47.08	45.90	46.49	46.49	1,006,800
Sep 15, 2026	46.36	47.10	45.74	46.65	46.65	766,900
Sep 14, 2026	46.44	47.55	46.39	46.94	46.94	1,018,000
Sep 11, 2026	45.99	46.48	44.81	45.75	45.75	1,471,000
Sep 10, 2026	45.90	46.57	45.53	45.88	45.88	1,584,300
Sep 9, 2026	47.42	47.58	46.02	46.29	46.29	861,100
Sep 8, 2026	47.30	48.38	47.01	47.59	47.59	1,233,000
Sep 4, 2026	46.00	47.73	45.61	47.58	47.58	1,290,200
Sep 3, 2026	46.16	46.99	45.15	46.35	46.35	1,257,000
Sep 2, 2026	46.01	46.47	45.33	45.37	45.37	1,326,600
Sep 1, 2026	48.20	48.75	46.09	46.37	46.37	1,201,500
Aug 31, 2026	48.45	49.17	48.11	48.64	48.64	1,244,100
Aug 28, 2026	49.50	49.75	48.32	49.00	49.00	965,000
Aug 27, 2026	48.76	49.81	48.59	49.28	49.28	553,800
Aug 26, 2026	48.40	49.55	48.40	48.64	48.64	833,200
Aug 25, 2026	48.80	48.94	47.77	48.04	48.04	601,600
Aug 24, 2026	49.12	49.89	48.24	48.81	48.81	1,252,000
Aug 21, 2026	48.05	49.11	47.38	49.05	49.05	1,393,700
Aug 20, 2026	46.72	47.17	45.19	46.06	46.06	891,400
Aug 19, 2026	46.93	47.62	46.54	47.12	47.12	941,800
Aug 18, 2026	45.94	46.70	45.71	46.45	46.45	752,400
Aug 17, 2026	47.45	47.84	45.65	45.76	45.76	1,105,500
Aug 14, 2026	47.83	48.07	46.88	47.90	47.90	660,300
Aug 13, 2026	48.28	48.95	46.58	47.59	47.59	1,036,300
Aug 12, 2026	47.45	48.31	46.93	48.28	48.28	961,300
Aug 11, 2026	47.44	48.49	47.05	48.25	48.25	1,114,200
Aug 10, 2026	47.26	47.37	45.92	46.13	46.13	1,211,900
Aug 7, 2026	48.60	48.79	46.80	47.55	47.55	1,101,700
Aug 6, 2026	47.79	49.32	47.27	47.91	47.91	1,721,900
Aug 5, 2026	49.12	49.12	46.33	47.78	47.78	2,000,000
Aug 4, 2026	48.00	49.00	47.42	48.59	48.59	2,039,400
Aug 3, 2026	45.00	47.91	45.00	47.61	47.61	2,445,200
Jul 31, 2026	42.83	45.47	42.35	44.21	44.21	2,775,700
Jul 30, 2026	40.68	43.46	40.26	43.17	43.17	4,519,900
Jul 29, 2026	46.99	47.99	36.26	40.32	40.32	12,088,500
Jul 28, 2026	60.26	62.30	60.00	62.03	62.03	1,245,600
Jul 27, 2026	59.99	60.24	58.80	59.47	59.47	835,600
Jul 24, 2026	59.12	61.59	58.63	58.73	58.73	1,104,000
Jul 23, 2026	57.45	60.06	57.45	58.46	58.46	1,419,500
Jul 22, 2026	55.82	57.86	55.46	57.58	57.58	778,700
Jul 21, 2026	54.64	55.91	54.60	55.18	55.18	535,800
Jul 20, 2026	55.95	56.69	55.01	55.48	55.48	645,200
Jul 17, 2026	57.63	58.35	55.51	56.05	56.05	1,250,900
Jul 16, 2026	55.98	58.00	55.49	57.88	57.88	654,700
Jul 15, 2026	54.48	57.19	54.48	56.62	56.62	941,700
Jul 14, 2026	54.39	54.92	53.81	54.03	54.03	772,600
Jul 13, 2026	55.06	56.94	54.48	54.86	54.86	681,200
Jul 10, 2026	56.41	56.85	54.64	55.62	55.62	1,025,100
Jul 9, 2026	55.29	56.14	54.82	55.88	55.88	711,600
Jul 8, 2026	55.83	56.92	55.70	56.63	56.63	1,064,000
Jul 7, 2026	58.09	58.76	56.46	56.48	56.48	976,400
Jul 6, 2026	55.75	57.75	55.28	57.45	57.45	1,307,300
Jul 2, 2026	54.30	56.32	53.96	56.29	56.29	1,150,600
Jul 1, 2026	53.23	54.39	52.96	53.16	53.16	985,600
Jun 30, 2026	51.07	52.62	50.75	52.39	52.39	899,300
Jun 29, 2026	50.24	51.97	50.19	51.32	51.32	1,081,100
Jun 26, 2026	46.92	51.00	46.92	50.94	50.94	2,730,000
Jun 25, 2026	49.33	49.40	46.88	47.05	47.05	1,553,800
Jun 24, 2026	49.05	49.92	48.20	48.84	48.84	1,164,300
Jun 23, 2026	49.37	50.26	48.99	49.24	49.24	1,269,700
Jun 22, 2026	51.45	52.23	48.13	48.65	48.65	1,665,000
Jun 18, 2026	54.46	54.99	51.72	52.21	52.21	1,612,900
Jun 17, 2026	55.29	57.44	54.72	54.82	54.82	790,800
Jun 16, 2026	55.59	56.59	54.87	55.66	55.66	640,100
Jun 15, 2026	57.28	58.00	55.42	55.49	55.49	816,300
Jun 12, 2026	57.32	58.33	56.28	56.70	56.70	807,400
Jun 11, 2026	56.19	58.02	55.78	57.28	57.28	781,000
Jun 10, 2026	58.01	58.67	56.42	56.47	56.47	804,900
Jun 9, 2026	58.35	59.04	56.68	58.51	58.51	803,500
Jun 8, 2026	58.50	59.78	57.83	57.83	57.83	674,300
Jun 5, 2026	61.06	61.92	58.49	58.72	58.72	783,900
Jun 4, 2026	60.99	62.10	60.33	60.64	60.64	1,263,900
Jun 3, 2026	60.00	60.30	58.83	59.95	59.95	1,113,800
Jun 2, 2026	59.73	60.96	59.03	60.84	60.84	1,355,700
Jun 1, 2026	59.17	61.90	59.17	60.66	60.66	1,731,100
May 29, 2026	58.52	59.73	57.57	59.10	59.10	2,093,700
May 28, 2026	56.52	60.72	56.19	58.83	58.83	2,205,000
May 27, 2026	56.18	57.41	55.51	56.84	56.84	1,549,500
May 26, 2026	53.03	56.87	52.69	56.34	56.34	1,560,800
May 22, 2026	52.23	53.82	51.60	53.71	53.71	966,300
May 21, 2026	50.82	52.06	49.90	51.81	51.81	556,200
May 20, 2026	50.24	51.96	49.65	51.65	51.65	742,800
May 19, 2026	51.60	52.42	50.71	50.95	50.95	1,309,200
May 18, 2026	50.00	51.57	49.36	51.48	51.48	1,714,100
May 15, 2026	51.54	51.54	50.00	50.38	50.38	987,600
May 14, 2026	51.10	51.47	50.44	51.15	51.15	1,321,800
May 13, 2026	52.76	52.76	48.76	50.34	50.34	1,439,300
May 12, 2026	50.20	52.95	50.06	52.70	52.70	1,536,900
May 11, 2026	49.14	49.78	48.23	48.74	48.74	1,117,300
May 8, 2026	51.25	51.76	48.80	49.18	49.18	1,134,300
May 7, 2026	52.00	52.60	51.03	51.22	51.22	1,532,800
May 6, 2026	50.30	51.86	49.53	51.68	51.68	1,380,700
May 5, 2026	50.55	50.82	49.28	49.80	49.80	992,100
May 4, 2026	50.77	52.25	49.81	50.02	50.02	1,295,700
May 1, 2026	51.17	51.53	49.71	50.87	50.87	1,676,100
Apr 30, 2026	50.46	50.99	49.84	50.41	50.41	2,004,400
Apr 29, 2026	52.80	54.43	49.40	50.30	50.30	2,618,900
Apr 28, 2026	51.69	52.31	50.65	51.84	51.84	2,142,100
Apr 27, 2026	53.44	54.33	51.45	51.50	51.50	1,182,600
Apr 24, 2026	51.71	53.51	51.40	53.45	53.45	1,250,100
Apr 23, 2026	53.55	54.21	50.91	51.83	51.83	1,494,000
Apr 22, 2026	54.96	55.11	53.14	53.67	53.67	1,006,000
Apr 21, 2026	55.01	55.79	54.08	54.37	54.37	867,000
Apr 20, 2026	55.85	56.24	54.49	54.92	54.92	1,069,700
Apr 17, 2026	56.30	57.35	54.90	55.75	55.75	1,419,400
Apr 16, 2026	56.88	57.58	55.57	56.02	56.02	933,600
Apr 15, 2026	55.92	57.09	55.82	56.57	56.57	827,300
Apr 14, 2026	56.37	57.42	55.92	56.00	56.00	645,600
Apr 13, 2026	54.80	57.11	54.60	56.13	56.13	909,500
Apr 10, 2026	56.56	57.63	55.70	56.01	56.01	920,200
Apr 9, 2026	57.65	57.65	56.23	57.13	57.13	891,300
Apr 8, 2026	58.06	59.00	57.76	58.00	58.00	917,400
Apr 7, 2026	56.03	56.47	55.47	56.25	56.25	723,600
Apr 6, 2026	56.31	56.90	55.98	56.38	56.38	981,200
Apr 2, 2026	54.39	57.38	54.39	56.32	56.32	1,019,000
Apr 1, 2026	54.63	56.03	54.15	55.09	55.09	1,070,700
Mar 31, 2026	52.70	54.49	52.06	54.17	54.17	1,590,800
Mar 30, 2026	53.00	53.29	51.92	52.21	52.21	1,013,700
Mar 27, 2026	53.00	53.72	52.39	52.51	52.51	992,900
Mar 26, 2026	53.55	54.55	52.65	53.62	53.62	1,132,400
Mar 25, 2026	50.84	54.08	50.16	53.84	53.84	1,421,900
Mar 24, 2026	50.23	51.26	49.89	50.43	50.43	1,927,700
Mar 23, 2026	50.52	53.29	50.50	51.43	51.43	2,020,500
Mar 20, 2026	49.97	50.90	49.38	50.04	50.04	2,144,000
Mar 19, 2026	50.50	51.24	49.71	50.16	50.16	1,890,200
Mar 18, 2026	53.37	53.78	51.07	51.11	51.11	1,461,600
Mar 17, 2026	53.00	54.30	52.95	54.18	54.18	1,562,800
Mar 16, 2026	54.94	55.50	52.37	52.60	52.60	1,569,200
Mar 13, 2026	56.98	57.40	54.64	54.95	54.95	1,463,000
Mar 12, 2026	58.87	60.50	56.79	56.81	56.81	1,333,300
Mar 11, 2026	59.15	59.81	58.40	58.72	58.72	1,858,600
Mar 10, 2026	63.21	63.22	59.24	59.33	59.33	1,627,200
Mar 9, 2026	64.86	65.11	61.80	62.55	62.55	1,884,300
Mar 6, 2026	64.67	65.61	63.97	65.19	65.19	382,700
Mar 5, 2026	65.59	66.45	64.59	65.45	65.45	896,300
Mar 4, 2026	66.62	66.94	65.35	66.03	66.03	545,000
Mar 3, 2026	66.71	67.43	65.51	66.66	66.66	861,100
Mar 2, 2026	66.22	67.93	65.52	67.86	67.86	1,193,000
Feb 27, 2026	65.68	66.25	64.76	66.00	66.00	1,042,200
Feb 26, 2026	65.54	66.51	64.57	66.31	66.31	1,101,200
Feb 25, 2026	65.39	65.65	63.81	65.18	65.18	1,834,300
Feb 24, 2026	64.48	65.41	64.36	64.69	64.69	1,293,000
Feb 23, 2026	64.79	65.39	63.90	64.29	64.29	1,081,300
Feb 20, 2026	65.80	67.00	65.17	65.53	65.53	1,147,700
Feb 19, 2026	63.45	66.03	63.45	65.93	65.93	1,395,900
Feb 18, 2026	61.96	64.24	61.66	63.72	63.72	1,441,500
Feb 17, 2026	64.02	64.06	61.33	61.41	61.41	1,265,400
Feb 13, 2026	63.38	64.72	62.49	63.38	63.38	1,493,800
Feb 12, 2026	60.27	63.10	59.88	62.67	62.67	2,638,200
Feb 11, 2026	60.78	65.00	59.13	60.25	60.25	4,725,500
Feb 10, 2026	69.87	70.61	69.18	70.21	70.21	1,318,500
Feb 9, 2026	69.57	70.27	69.21	69.48	69.48	654,600
Feb 6, 2026	68.15	69.99	67.77	69.44	69.44	818,500
Feb 5, 2026	68.93	69.57	67.11	67.52	67.52	776,800
Feb 4, 2026	68.35	68.91	67.56	68.51	68.51	674,100
Feb 3, 2026	69.06	69.47	67.20	68.34	68.34	1,053,400
Feb 2, 2026	69.49	69.98	67.98	68.34	68.34	1,045,600
Jan 30, 2026	70.42	71.75	69.24	70.06	70.06	824,800
Jan 29, 2026	71.86	72.73	70.00	70.90	70.90	1,078,900
Jan 28, 2026	71.12	72.00	70.79	71.71	71.71	1,003,000
Jan 27, 2026	70.45	71.51	70.01	71.41	71.41	992,200
Jan 26, 2026	73.26	73.26	69.18	70.52	70.52	1,391,800
Jan 23, 2026	73.83	74.63	72.00	72.73	72.73	570,200
Jan 22, 2026	72.99	73.83	71.45	72.36	72.36	725,100
Jan 21, 2026	71.71	73.62	71.24	72.70	72.70	821,200
Jan 20, 2026	71.85	72.70	70.74	71.24	71.24	1,495,400
Jan 16, 2026	71.62	72.81	71.08	72.47	72.47	678,500
Jan 15, 2026	70.23	72.38	70.02	72.22	72.22	733,800
Jan 14, 2026	69.69	70.84	68.91	70.37	70.37	984,800
Jan 13, 2026	69.66	69.99	69.00	69.18	69.18	1,175,700
Jan 12, 2026	70.02	70.98	68.85	69.13	69.13	1,001,400
Jan 9, 2026	68.54	70.03	68.15	69.93	69.93	1,104,600
Jan 8, 2026	66.34	68.84	66.27	68.17	68.17	2,186,200
Jan 7, 2026	65.96	66.26	65.01	65.75	65.75	1,097,900
Jan 6, 2026	66.28	67.11	65.06	65.89	65.89	1,924,200
Jan 5, 2026	63.41	66.99	62.81	66.53	66.53	2,336,000
Jan 2, 2026	61.80	62.86	61.56	62.21	62.21	633,800
Dec 31, 2025	62.09	62.88	61.77	61.80	61.80	584,000
Dec 30, 2025	62.80	63.24	62.06	62.25	62.25	656,600
Dec 29, 2025	62.45	62.76	62.02	62.71	62.71	753,600
Dec 26, 2025	62.90	63.02	62.42	62.56	62.56	527,900
Dec 24, 2025	62.60	63.14	62.22	62.84	62.84	464,600
Dec 23, 2025	63.50	64.79	62.47	62.74	62.74	1,733,700
Dec 22, 2025	62.03	62.44	61.36	62.17	62.17	1,004,700
Dec 19, 2025	61.45	62.42	60.71	61.38	61.38	2,192,800
Dec 18, 2025	60.80	61.25	60.00	60.55	60.55	1,399,600
Dec 17, 2025	61.16	62.21	60.11	60.20	60.20	1,665,200
Dec 16, 2025	61.54	62.04	60.60	61.69	61.69	1,815,800
Dec 15, 2025	63.62	63.67	60.92	61.61	61.61	2,873,800
Dec 12, 2025	66.21	66.21	63.16	63.33	63.33	2,149,100
Dec 11, 2025	66.82	67.00	64.65	65.89	65.89	1,701,500
Dec 10, 2025	65.66	67.36	65.08	67.02	67.02	2,622,300
Dec 9, 2025	62.87	65.36	62.69	65.16	65.16	3,302,600
Dec 8, 2025	67.00	67.11	61.85	63.17	63.17	5,674,200
Dec 5, 2025	67.00	68.99	62.33	66.65	66.65	11,658,900
Dec 4, 2025	84.21	86.70	83.04	84.46	84.46	1,002,800
Dec 3, 2025	83.75	83.75	81.55	82.90	82.90	791,600
Dec 2, 2025	82.83	84.18	82.28	82.88	82.88	822,700
Dec 1, 2025	84.12	84.99	82.61	82.69	82.69	798,100
Nov 28, 2025	83.28	85.00	83.28	84.68	84.68	536,300
Nov 26, 2025	84.09	85.00	83.82	84.13	84.13	697,400
Nov 25, 2025	84.16	84.86	83.09	84.21	84.21	1,208,900
Nov 24, 2025	81.59	83.19	80.44	83.06	83.06	712,600
Nov 21, 2025	81.79	82.74	80.52	81.68	81.68	886,200
Nov 20, 2025	84.76	85.87	81.63	82.00	82.00	1,050,600
Nov 19, 2025	82.21	84.68	82.21	83.29	83.29	793,100
Nov 18, 2025	81.43	82.83	80.54	82.62	82.62	592,000
Nov 17, 2025	82.14	82.65	81.40	81.53	81.53	945,100
Nov 14, 2025	83.73	84.52	82.18	82.63	82.63	1,163,800
Nov 13, 2025	86.90	87.04	83.43	85.25	85.25	1,433,000
Nov 12, 2025	86.72	88.00	84.95	86.45	86.45	1,005,100
Nov 11, 2025	85.69	86.94	85.32	86.61	86.61	646,100
Nov 10, 2025	87.54	88.00	84.45	85.87	85.87	1,186,900
Nov 7, 2025	81.55	86.38	81.32	85.93	85.93	1,716,800
Nov 6, 2025	81.91	82.42	79.67	82.08	82.08	1,188,300
Nov 5, 2025	77.45	85.41	77.45	82.91	82.91	1,991,800
Nov 4, 2025	79.12	81.08	78.06	79.56	79.56	1,043,300
Nov 3, 2025	83.14	83.14	78.70	79.74	79.74	1,202,200

Mobilize your Website

View Site in Mobile | Classic

Share by: