Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Parsons Corporation Common Stock (NY:PSN)

61.80 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	62.09	62.88	61.77	61.80	583,997	-0.45(-0.72%)
Dec 30, 2025	62.80	63.24	62.06	62.25	656,558	-0.46(-0.73%)
Dec 29, 2025	62.45	62.76	62.02	62.71	752,215	+0.15(+0.24%)
Dec 26, 2025	62.90	63.02	62.42	62.56	527,931	-0.28(-0.45%)
Dec 24, 2025	62.60	63.14	62.22	62.84	464,606	+0.10(+0.16%)
Dec 23, 2025	63.50	64.79	62.47	62.74	1,733,450	+0.57(+0.92%)
Dec 22, 2025	62.03	62.44	61.36	62.17	1,000,933	+0.79(+1.29%)
Dec 19, 2025	61.45	62.42	60.70	61.38	2,192,883	+0.83(+1.37%)
Dec 18, 2025	60.80	61.25	60.00	60.55	1,366,731	+0.35(+0.58%)
Dec 17, 2025	61.16	62.21	60.11	60.20	1,665,212	-1.49(-2.42%)
Dec 16, 2025	61.54	62.04	60.60	61.69	1,815,804	+0.08(+0.13%)
Dec 15, 2025	63.62	63.67	60.92	61.61	2,872,926	-1.72(-2.72%)
Dec 12, 2025	66.21	66.21	63.16	63.33	2,149,192	-2.56(-3.89%)
Dec 11, 2025	66.82	67.00	64.65	65.89	1,701,494	-1.13(-1.69%)
Dec 10, 2025	65.66	67.36	65.08	67.02	2,621,955	+1.86(+2.85%)
Dec 09, 2025	62.87	65.36	62.69	65.16	3,296,582	+1.99(+3.15%)
Dec 08, 2025	67.00	67.11	61.85	63.17	5,673,070	-3.48(-5.22%)
Dec 05, 2025	67.00	68.99	62.33	66.65	11,658,870	-17.81(-21.09%)
Dec 04, 2025	84.21	86.70	83.05	84.46	998,785	+1.56(+1.88%)
Dec 03, 2025	83.75	83.75	81.55	82.90	791,567	+0.02(+0.02%)
Dec 02, 2025	82.83	84.18	82.28	82.88	822,684	+0.19(+0.23%)
Dec 01, 2025	84.12	84.99	82.61	82.69	798,143	-1.99(-2.35%)
Nov 28, 2025	83.28	85.00	83.28	84.68	536,276	+0.55(+0.65%)
Nov 26, 2025	84.09	85.00	83.81	84.13	697,379	-0.08(-0.10%)
Nov 25, 2025	84.16	84.86	83.09	84.21	1,208,896	+1.15(+1.38%)
Nov 24, 2025	81.59	83.19	80.44	83.06	709,113	+1.38(+1.69%)
Nov 21, 2025	81.79	82.74	80.52	81.68	886,191	-0.32(-0.39%)
Nov 20, 2025	84.76	85.87	81.63	82.00	1,050,573	-1.29(-1.55%)
Nov 19, 2025	82.21	84.69	82.21	83.29	793,062	+0.67(+0.81%)
Nov 18, 2025	81.43	82.83	80.55	82.62	591,984	+1.09(+1.34%)
Nov 17, 2025	82.14	82.65	81.40	81.53	945,101	-1.10(-1.33%)
Nov 14, 2025	83.73	84.52	82.18	82.63	1,163,847	-2.62(-3.07%)
Nov 13, 2025	86.90	87.04	83.43	85.25	1,432,979	-1.20(-1.39%)
Nov 12, 2025	86.72	88.00	84.95	86.45	1,005,096	-0.16(-0.18%)
Nov 11, 2025	85.69	86.94	85.32	86.61	646,083	+0.74(+0.86%)
Nov 10, 2025	87.54	88.00	84.45	85.87	1,186,852	-0.06(-0.07%)
Nov 07, 2025	81.55	86.38	81.32	85.93	1,716,795	+3.85(+4.69%)
Nov 06, 2025	81.91	82.42	79.67	82.08	1,188,342	-0.83(-1.00%)
Nov 05, 2025	77.45	85.41	77.45	82.91	1,991,789	+3.35(+4.21%)
Nov 04, 2025	79.12	81.08	78.06	79.56	1,042,050	-0.18(-0.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Parsons Corporation Common Stock (NY:PSN)

Historical Prices