Parsons Corporation
PSN Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
$PSN is featured in our Top Gov Contract Recipients strategy.
All StrategiesIncome
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of PSN by members of U.S. Congress
PSN Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
PSN Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
PSN Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in PSN holdings by institutional investors
Quarterly net insider trading by PSN's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$140,000 Jul 20, 2026 Issue: Transportation Budget/Appropriations Energy/Nuclear Taxation/Internal Revenue Code Defense Natural Resources
-
$400,000 Jul 20, 2026 Issue: Budget/Appropriations Environment/Superfund Defense Transportation
-
$140,000 Apr 17, 2026 Issue: Transportation Budget/Appropriations Energy/Nuclear Taxation/Internal Revenue Code Defense
-
$430,000 Apr 13, 2026 Issue: Defense Transportation Budget/Appropriations Homeland Security
-
$100,000 Jan 20, 2026 Issue: Transportation Taxation/Internal Revenue Code Budget/Appropriations Energy/Nuclear Defense
-
$490,000 Jan 19, 2026 Issue: Defense Transportation Budget/Appropriations Homeland Security
-
$430,000 Oct 17, 2025 Issue: Defense Transportation Budget/Appropriations Homeland Security
-
$40,000 Oct 16, 2025 Issue: Transportation Budget/Appropriations Energy/Nuclear Taxation/Internal Revenue Code Defense
-
$70,000 Jul 21, 2025 Issue: Transportation Budget/Appropriations Energy/Nuclear Taxation/Internal Revenue Code
-
$415,000 Jul 17, 2025 Issue: Defense Transportation Budget/Appropriations Homeland Security
-
$80,000 Apr 21, 2025 Issue: Transportation Budget/Appropriations Energy/Nuclear Taxation/Internal Revenue Code
-
$530,000 Apr 21, 2025 Issue: Foreign Relations Defense Transportation Budget/Appropriations
-
$320,000 Jan 21, 2025 Issue: Defense Transportation Budget/Appropriations
-
$60,000 Jan 15, 2025 Issue: Transportation Budget/Appropriations Energy/Nuclear
-
$190,000 Oct 21, 2024 Issue: Budget/Appropriations Transportation Defense
-
$50,000 Oct 16, 2024 Issue: Energy/Nuclear Budget/Appropriations Transportation
-
$220,000 Jul 22, 2024 Issue: Budget/Appropriations Transportation Defense
-
$50,000 Jul 15, 2024 Issue: Energy/Nuclear Budget/Appropriations Transportation
-
$220,000 Jan 22, 2024 Issue: Budget/Appropriations Transportation Defense
-
$50,000 Jan 19, 2024 Issue: Energy/Nuclear Budget/Appropriations Transportation
-
$210,000 Oct 20, 2023 Issue: Budget/Appropriations Transportation Defense
-
$50,000 Oct 13, 2023 Issue: Energy/Nuclear Budget/Appropriations Transportation
-
$280,000 Jul 20, 2023 Issue: Budget/Appropriations Transportation Defense
-
$50,000 Jul 18, 2023 Issue: Energy/Nuclear Budget/Appropriations Transportation
-
$160,000 Jan 20, 2023 Issue: Transportation Defense
-
$40,000 Jan 18, 2023 Issue: Energy/Nuclear Budget/Appropriations Transportation
-
$180,000 Oct 20, 2022 Issue: Transportation Defense
-
$40,000 Oct 18, 2022 Issue: Energy/Nuclear Budget/Appropriations Transportation
-
$160,000 Jul 20, 2022 Issue: Transportation Defense
-
$30,000 Jul 18, 2022 Issue: Budget/Appropriations Transportation
-
$220,000 Apr 20, 2022 Issue: Defense Budget/Appropriations
-
$30,000 Apr 19, 2022 Issue: Transportation Budget/Appropriations
-
$290,000 Jan 20, 2022 Issue: Budget/Appropriations Defense
-
$20,000 Jan 20, 2022 Issue: None
-
$30,000 Oct 19, 2021 Issue: None
-
$220,000 Oct 18, 2021 Issue: Budget/Appropriations
-
$180,000 Jul 21, 2021 Issue: Budget/Appropriations
-
$24,923 Jul 09, 2021 Issue: None
-
$180,000 Apr 14, 2021 Issue: Budget/Appropriations
-
$21,362 Apr 12, 2021 Issue: None
-
$24,080 Jan 21, 2021 Issue: None
-
$180,000 Jan 20, 2021 Issue: Budget/Appropriations
-
$180,000 Oct 19, 2020 Issue: Budget/Appropriations
-
$15,584 Oct 13, 2020 Issue: None
-
$130,000 Jul 20, 2020 Issue: Budget/Appropriations
-
$13,956 Jul 09, 2020 Issue: None
-
$150,000 Apr 14, 2020 Issue: Budget/Appropriations
-
$18,655 Apr 10, 2020 Issue: None
-
$150,000 Jan 20, 2020 Issue: Budget/Appropriations
-
$18,313 Jan 09, 2020 Issue: None
-
$170,000 Oct 18, 2019 Issue: Budget/Appropriations
-
$16,745 Oct 14, 2019 Issue: Transportation Budget/Appropriations
-
$19,531 Jul 15, 2019 Issue: Transportation Budget/Appropriations
-
$170,000 Jul 14, 2019 Issue: Budget/Appropriations
-
$160,000 Apr 19, 2019 Issue: Budget/Appropriations
-
$19,886 Apr 12, 2019 Issue: Budget/Appropriations Transportation
-
$160,000 Jan 18, 2019 Issue: Budget/Appropriations
-
$18,306 Jan 07, 2019 Issue: Transportation Budget/Appropriations
-
$100,000 Oct 18, 2018 Issue: Budget/Appropriations
-
$17,582 Oct 11, 2018 Issue: Transportation Budget/Appropriations
-
$18,976 Jul 16, 2018 Issue: Budget/Appropriations Transportation
-
$70,000 Jul 12, 2018 Issue: Budget/Appropriations
-
$19,666 Apr 13, 2018 Issue: Budget/Appropriations Transportation
-
$70,000 Apr 12, 2018 Issue: Budget/Appropriations
-
$18,401 Jan 19, 2018 Issue: Transportation Taxation/Internal Revenue Code Budget/Appropriations
-
$140,000 Jan 10, 2018 Issue: Budget/Appropriations
-
$210,000 Oct 16, 2017 Issue: Budget/Appropriations
-
$18,758 Oct 13, 2017 Issue: Budget/Appropriations Transportation
-
$160,000 Jul 12, 2017 Issue: Budget/Appropriations
-
$19,728 Jul 05, 2017 Issue: Budget/Appropriations Transportation
-
$130,000 Apr 18, 2017 Issue: None
-
$20,072 Apr 13, 2017 Issue: Transportation Budget/Appropriations
-
$120,000 Jan 19, 2017 Issue: None
-
$14,865 Jan 12, 2017 Issue: Transportation Budget/Appropriations
-
$100,000 Oct 17, 2016 Issue: Budget/Appropriations
-
$17,140 Oct 07, 2016 Issue: Budget/Appropriations Transportation
-
$19,551 Jul 20, 2016 Issue: Budget/Appropriations Transportation
-
$110,000 Jul 14, 2016 Issue: Budget/Appropriations
-
$100,000 Apr 19, 2016 Issue: Budget/Appropriations
-
$19,531 Apr 11, 2016 Issue: Budget/Appropriations Transportation
-
$130,000 Jan 20, 2016 Issue: Budget/Appropriations
-
$20,684 Jan 15, 2016 Issue: Transportation Budget/Appropriations
-
$140,000 Oct 20, 2015 Issue: Budget/Appropriations Trade (domestic/foreign)
-
$17,183 Oct 15, 2015 Issue: Budget/Appropriations Transportation
-
$110,000 Jul 17, 2015 Issue: Budget/Appropriations
-
$15,725 Jul 14, 2015 Issue: Budget/Appropriations Transportation
-
$150,000 Apr 20, 2015 Issue: Budget/Appropriations
-
$18,169 Apr 10, 2015 Issue: Transportation Budget/Appropriations
-
$140,000 Jan 19, 2015 Issue: Budget/Appropriations
-
$17,229 Jan 15, 2015 Issue: Budget/Appropriations Transportation Disaster Planning/Emergencies
-
$90,000 Oct 17, 2014 Issue: Budget/Appropriations
-
$17,085 Oct 13, 2014 Issue: Transportation Disaster Planning/Emergencies Budget/Appropriations
-
$18,868 Jul 18, 2014 Issue: Budget/Appropriations Transportation
-
$17,335 Apr 14, 2014 Issue: Budget/Appropriations Transportation
-
$15,815 Jan 21, 2014 Issue: Transportation Budget/Appropriations
-
$17,441 Oct 18, 2013 Issue: Transportation Budget/Appropriations
-
$15,206 Jul 18, 2013 Issue: Transportation Budget/Appropriations
-
$16,084 Apr 15, 2013 Issue: Budget/Appropriations Transportation
-
$13,744 Jan 10, 2013 Issue: Taxation/Internal Revenue Code Transportation Budget/Appropriations
-
$15,360 Oct 16, 2012 Issue: Budget/Appropriations Taxation/Internal Revenue Code Transportation
Former government officials who have lobbied for PSN
28 former government officials from 12 congressional offices at 11 lobbying firms have lobbied for PSN, most recently Jul 20, 2026.
-
David Turkovic Executive New Army Installations Energy and Environment; Office of the Assistant Secretary of Defense for Legislative Affairs; Office of the Undersecretary of Defense Comptroller, Deputy Comptroller for Budget and Appropriations Affairs
-
Michael Ference Senate Senior Pol Adv, Maj. Leader Eric Cantor and Maj Whip Roy Blunt; Leg Asst, Senator Inhofe -
Martin Delgado Congress Staff Dir, House Ag Approps, MilCon/VA Approps; Prof Staff, House Ag Approps, Senate Interior Approps; Budget Analysis, USDA APHIS
-
Jose Ceballos Congress Senior Advisor to the Secretary, Dept of Transportation; Special Assistant to the Secretary, Dept of Transportation; Confidential Assistant, Office of the Secretary, Business Liaison, Dept of Commerce
-
Chanda Betourney Senate Dep. Staff Director and Chief Counsel, Senate Appropriations Cmt; Chief Counsel Civil Law and Oversight, Sen. Counsel, Sen. Judiciary Cmt; Leg Asst. and Projects Dir., Leg. Corresp., Senator Leahy
-
Matt Bravo Executive Director of Floor Operations for Maj. Whip Steve Scalise; Prof Staff, E&C; Floor Asst to Maj. Leader Eric Cantor
-
Hunter Morgen Congress Policy Advisor, Office of Policy Planning, U.S. State Dept. (2017); Deputy Director, Office of Trade & Manufacturing Policy, WH (2017-2018); Special Assistant to the President, Office of the Senior Advisor for Policy, WH (2018-2020)
-
Thomas Boodry Congress Intern, Sen.Bill Cassidy, Sept2017-Jan2021; LA, Sen.Marco Rubio, Jan2018-Jan2021; LD, Rep.Tony Gonzales, Jan2021-Nov2022; LD, Rep.Mike Waltz Nov2022-Jan2025; Spec.Asst. to President Donald Trump & Sen.Dir. for Leg. Affairs,WH,NSC,Jan2025-April2025
PSN Estimated quarterly lobbying spending
PSN Revenue by Segment or Geography
By Segment
By Geography
PSN Income Statement
PSN Balance Sheet
PSN Cash Flow
U.S. Patents
New PSN patent grants
-
Patent Title: Substrate foundation support Feb. 10, 2026
-
Patent Title: Far-source position determination Oct. 21, 2025
-
Patent Title: Pfas remediation using high redox potential free-radicals May. 20, 2025
-
Patent Title: Time axis correlation of pulsed electromagnetic transmissions Dec. 19, 2023
-
Patent Title: Retrospective interferometry direction finding Apr. 04, 2023
-
Patent Title: Gpu accelerated image segmentation Mar. 14, 2023
-
Patent Title: Narrowband iq signal obfuscation Feb. 07, 2023
-
Patent Title: Software-defined radio linking systems Jan. 31, 2023
-
Patent Title: Goal-directed semantic search Sep. 27, 2022
-
Patent Title: Multi-tiered packet processing Aug. 30, 2022
-
Patent Title: Narrowband iq extraction and storage Apr. 12, 2022
-
Patent Title: Enterprise hypothesis orchestration Sep. 07, 2021
-
Patent Title: Spectral object detection Jul. 20, 2021
-
Patent Title: Wind tower erection system Aug. 27, 2019
-
Patent Title: Wind tower erection system Jul. 12, 2016
-
Patent Title: System for automatically collecting and analyzing crash dumps Jun. 28, 2016
-
Patent Title: Method to stimulate and sustain the anaerobic biodegradation of light non-aqueous phase liquid May. 10, 2016
-
Patent Title: Method to stimulate and sustain the anaerobic biodegradation of light non-aqueous phase liquid Mar. 25, 2014
-
Patent Title: Transportable field containment system with transparent hood Oct. 29, 2013
-
Patent Title: Portable vapor containment structure Oct. 30, 2012
-
Patent Title: Supercritical water oxidation apparatus and process Jul. 05, 2011
-
Patent Title: Method for removing toxic material from toxic weapon projectiles Feb. 01, 2011
-
Patent Title: Supercritical water oxidation apparatus and process Mar. 23, 2010
Government Contracts
Federal grants, loans, and purchases
- $1,000,000 2026-09-04 00:00:00 Agency: Department of Commerce
- $317,912 2026-08-13 00:00:00 Agency: Department of Homeland Security
- $250 2026-07-31 00:00:00 Agency: Department of Homeland Security
- $14,090,553 2026-07-27 00:00:00 Agency: Department of Energy
- $1,642,485 2026-07-24 00:00:00 Agency: Department of Energy
- $0 2026-07-13 00:00:00 Agency: National Aeronautics and Space Administration
- $127,505 2026-07-10 00:00:00 Agency: Department of Homeland Security
- $0 2026-07-07 00:00:00 Agency: National Aeronautics and Space Administration
- $5,980 2026-06-10 00:00:00 Agency: Department of the Interior
- $853,915 2026-06-10 00:00:00 Agency: Department of Transportation
- $154,725 2026-06-08 00:00:00 Agency: Department of Homeland Security
- $6,391,382 2026-05-18 00:00:00 Agency: Department of Energy
- $256,000 2026-05-11 00:00:00 Agency: Department of Energy
- $2,723,959 2026-04-15 00:00:00 Agency: Department of Transportation
- $751,080 2026-03-31 00:00:00 Agency: Department of Justice
- $36,941 2026-03-24 00:00:00 Agency: Smithsonian Institution
- $36,941 2026-03-24 00:00:00 Agency: Smithsonian Institution
- $0 2026-02-25 00:00:00 Agency: General Services Administration
- $168,408 2026-02-13 00:00:00 Agency: Department of Homeland Security
- $241,225 2026-01-22 00:00:00 Agency: Department of Transportation
- $3,553,278 2025-12-19 00:00:00 Agency: Department of Homeland Security
- $36,941 2025-12-09 00:00:00 Agency: Smithsonian Institution
- $36,941 2025-11-19 00:00:00 Agency: Smithsonian Institution
- $25,406 2025-11-10 00:00:00 Agency: Smithsonian Institution
- $17,255 2025-09-30 00:00:00 Agency: Smithsonian Institution
- $352,697 2025-09-29 00:00:00 Agency: Department of Transportation
- $939,984 2025-09-26 00:00:00 Agency: Department of Homeland Security
- $29,772 2025-09-24 00:00:00 Agency: General Services Administration
- $66,449 2025-09-11 00:00:00 Agency: Department of Defense
- $36,546 2025-09-10 00:00:00 Agency: Department of State
- $0 2025-09-04 00:00:00 Agency: Department of Defense
- $82,310 2025-08-28 00:00:00 Agency: Department of Homeland Security
- $82,310 2025-08-28 00:00:00 Agency: Department of Homeland Security
- $94,069 2025-08-26 00:00:00 Agency: Department of Homeland Security
- $94,009 2025-08-22 00:00:00 Agency: Department of Homeland Security
- $0 2025-08-21 00:00:00 Agency: Department of Defense
- $900,000 2025-08-19 00:00:00 Agency: Department of Defense
- $31,000 2025-08-13 00:00:00 Agency: Department of Defense
- $1,328,584 2025-08-12 00:00:00 Agency: Department of Defense
- $28,490 2025-08-11 00:00:00 Agency: National Aeronautics and Space Administration
- $88,547 2025-07-30 00:00:00 Agency: Department of Health and Human Services
- $7,683,702 2025-07-28 00:00:00 Agency: Department of Defense
- $235,500 2025-07-16 00:00:00 Agency: Department of Defense
- $4,774,994 2025-06-30 00:00:00 Agency: Department of Energy
- $402,958 2025-06-24 00:00:00 Agency: Department of Defense
- $338,988 2025-06-20 00:00:00 Agency: Department of Energy
- $633,684 2025-06-04 00:00:00 Agency: Environmental Protection Agency
- $11,097 2025-05-19 00:00:00 Agency: Department of Defense
- $1,833,358 2025-05-19 00:00:00 Agency: Department of Health and Human Services
- $3,000,000 2025-05-19 00:00:00 Agency: Department of Energy
Government Contracts
Estimated quarterly amount awarded to PSN from public contracts
PSN News
Recent insights relating to PSN
CNBC Recommendations
Recent picks made for PSN stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in PSN
PSN Analyst Ratings
PSN Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
PSN Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $PSN stock a Buy, Sell, or Hold?
- What is the price target for $PSN stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
PSN Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $PSN stock?
- Who owns the most shares of $PSN stock?
- What funds own $PSN stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
PSN Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view PSN Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About PSN
Parsons Corp is a provider of technology-driven solutions in the defense, intelligence, and critical infrastructure markets. The business activities of the group are carried out through Federal Solutions and Critical Infrastructure segments. The Federal Solutions segment is a high-end service and technology provider to the U.S. government, delivering timely, cost-effective solutions for mission-critical projects, whereas the Critical Infrastructure segment provides integrated design and engineering services for complex physical and digital infrastructure around the globe. The company derives maximum revenue from Federal Solutions segment. Geographically, the company derives revenue from North America; Middle East; and Rest of the World, of which North America derives maximum revenue.
- Address Centreville, VA
- Market Cap 4.7 billion
- Employees 14,200
- Industrial Classification Services-Computer Integrated Systems Design
Parsons Corporation (PSN) Historical Stock Prices
Parsons Corporation (PSN) closed at $44.09 on September 22, 2026. Over the past year its adjusted close ranged from $40.32 to $89.29. Daily prices go back to May 8, 2019, 1,854 trading days in all.
- 1 month-10.11%
- 3 months-10.46%
- Year to date-28.66%
- 1 year-45.79%
- 3 years-19.38%
- 5 years+26.44%
- Max+46.62%
See every congressional and insider trade on the PSN price chart
Quiver Premium charts PSN's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 46.00 | 46.00 | 43.77 | 44.09 | 44.09 | 989,724 |
| Sep 21, 2026 | 45.01 | 45.54 | 44.51 | 45.33 | 45.33 | 853,703 |
| Sep 18, 2026 | 46.23 | 46.73 | 44.80 | 44.82 | 44.82 | 3,078,001 |
| Sep 17, 2026 | 47.24 | 47.40 | 46.08 | 46.17 | 46.17 | 785,706 |
| Sep 16, 2026 | 46.48 | 47.09 | 45.90 | 46.49 | 46.49 | 1,007,401 |
| Sep 15, 2026 | 46.36 | 47.10 | 45.74 | 46.65 | 46.65 | 766,950 |
| Sep 14, 2026 | 46.44 | 47.55 | 46.39 | 46.94 | 46.94 | 1,017,967 |
| Sep 11, 2026 | 45.99 | 46.48 | 44.81 | 45.75 | 45.75 | 1,470,971 |
| Sep 10, 2026 | 45.90 | 46.57 | 45.53 | 45.88 | 45.88 | 1,584,284 |
| Sep 9, 2026 | 47.42 | 47.58 | 46.02 | 46.29 | 46.29 | 861,201 |
| Sep 8, 2026 | 47.30 | 48.38 | 47.01 | 47.59 | 47.59 | 1,233,002 |
| Sep 4, 2026 | 46.00 | 47.73 | 45.61 | 47.58 | 47.58 | 1,290,200 |
| Sep 3, 2026 | 46.16 | 46.98 | 45.15 | 46.35 | 46.35 | 1,257,208 |
| Sep 2, 2026 | 46.01 | 46.48 | 45.33 | 45.37 | 45.37 | 1,326,810 |
| Sep 1, 2026 | 48.20 | 48.75 | 46.09 | 46.37 | 46.37 | 1,201,722 |
| Aug 31, 2026 | 48.45 | 49.16 | 48.11 | 48.64 | 48.64 | 1,244,140 |
| Aug 28, 2026 | 49.50 | 49.75 | 48.32 | 49.00 | 49.00 | 965,025 |
| Aug 27, 2026 | 48.76 | 49.81 | 48.59 | 49.28 | 49.28 | 553,893 |
| Aug 26, 2026 | 48.40 | 49.55 | 48.40 | 48.64 | 48.64 | 833,237 |
| Aug 25, 2026 | 48.80 | 48.94 | 47.77 | 48.04 | 48.04 | 601,684 |
| Aug 24, 2026 | 49.12 | 49.89 | 48.24 | 48.81 | 48.81 | 1,252,008 |
| Aug 21, 2026 | 48.05 | 49.11 | 47.38 | 49.05 | 49.05 | 1,393,846 |
| Aug 20, 2026 | 46.72 | 47.17 | 45.19 | 46.06 | 46.06 | 891,514 |
| Aug 19, 2026 | 46.93 | 47.62 | 46.54 | 47.12 | 47.12 | 941,784 |
| Aug 18, 2026 | 45.94 | 46.70 | 45.71 | 46.45 | 46.45 | 752,476 |
| Aug 17, 2026 | 47.45 | 47.84 | 45.65 | 45.76 | 45.76 | 1,105,740 |
| Aug 14, 2026 | 47.83 | 48.07 | 46.88 | 47.90 | 47.90 | 660,320 |
| Aug 13, 2026 | 48.28 | 48.95 | 46.59 | 47.59 | 47.59 | 1,036,374 |
| Aug 12, 2026 | 47.45 | 48.31 | 46.93 | 48.28 | 48.28 | 961,499 |
| Aug 11, 2026 | 47.44 | 48.49 | 47.05 | 48.25 | 48.25 | 1,114,208 |
| Aug 10, 2026 | 47.26 | 47.37 | 45.92 | 46.13 | 46.13 | 1,211,859 |
| Aug 7, 2026 | 48.60 | 48.79 | 46.80 | 47.55 | 47.55 | 1,101,703 |
| Aug 6, 2026 | 47.79 | 49.32 | 47.27 | 47.91 | 47.91 | 1,721,948 |
| Aug 5, 2026 | 49.12 | 49.12 | 46.33 | 47.78 | 47.78 | 2,000,022 |
| Aug 4, 2026 | 48.00 | 49.00 | 47.42 | 48.59 | 48.59 | 2,039,439 |
| Aug 3, 2026 | 45.00 | 47.91 | 45.00 | 47.61 | 47.61 | 2,445,316 |
| Jul 31, 2026 | 42.83 | 45.47 | 42.35 | 44.21 | 44.21 | 2,776,002 |
| Jul 30, 2026 | 40.68 | 43.46 | 40.26 | 43.17 | 43.17 | 4,520,503 |
| Jul 29, 2026 | 46.99 | 47.99 | 36.26 | 40.32 | 40.32 | 12,088,458 |
| Jul 28, 2026 | 60.26 | 62.30 | 60.00 | 62.03 | 62.03 | 1,245,635 |
| Jul 27, 2026 | 59.99 | 60.24 | 58.80 | 59.47 | 59.47 | 835,567 |
| Jul 24, 2026 | 59.12 | 61.59 | 58.63 | 58.73 | 58.73 | 1,104,044 |
| Jul 23, 2026 | 57.45 | 60.06 | 57.45 | 58.46 | 58.46 | 1,419,497 |
| Jul 22, 2026 | 55.82 | 57.86 | 55.46 | 57.58 | 57.58 | 778,748 |
| Jul 21, 2026 | 54.64 | 55.91 | 54.60 | 55.18 | 55.18 | 535,849 |
| Jul 20, 2026 | 55.95 | 56.70 | 55.01 | 55.48 | 55.48 | 645,232 |
| Jul 17, 2026 | 57.63 | 58.34 | 55.51 | 56.05 | 56.05 | 1,250,943 |
| Jul 16, 2026 | 55.98 | 58.00 | 55.49 | 57.88 | 57.88 | 654,756 |
| Jul 15, 2026 | 54.48 | 57.19 | 54.48 | 56.62 | 56.62 | 941,683 |
| Jul 14, 2026 | 54.39 | 54.92 | 53.81 | 54.03 | 54.03 | 772,570 |
| Jul 13, 2026 | 55.06 | 56.94 | 54.48 | 54.86 | 54.86 | 681,242 |
| Jul 10, 2026 | 56.41 | 56.85 | 54.64 | 55.62 | 55.62 | 1,025,060 |
| Jul 9, 2026 | 55.29 | 56.14 | 54.82 | 55.88 | 55.88 | 711,589 |
| Jul 8, 2026 | 55.83 | 56.92 | 55.70 | 56.63 | 56.63 | 1,064,029 |
| Jul 7, 2026 | 58.09 | 58.76 | 56.46 | 56.48 | 56.48 | 976,448 |
| Jul 6, 2026 | 55.75 | 57.75 | 55.28 | 57.45 | 57.45 | 1,307,317 |
| Jul 2, 2026 | 54.30 | 56.32 | 53.95 | 56.29 | 56.29 | 1,150,899 |
| Jul 1, 2026 | 53.23 | 54.39 | 52.96 | 53.16 | 53.16 | 985,605 |
| Jun 30, 2026 | 51.07 | 52.62 | 50.75 | 52.39 | 52.39 | 899,448 |
| Jun 29, 2026 | 50.24 | 51.97 | 50.19 | 51.32 | 51.32 | 1,081,088 |
| Jun 26, 2026 | 46.92 | 51.00 | 46.92 | 50.94 | 50.94 | 2,730,028 |
| Jun 25, 2026 | 49.33 | 49.40 | 46.88 | 47.05 | 47.05 | 1,553,829 |
| Jun 24, 2026 | 49.05 | 49.92 | 48.20 | 48.84 | 48.84 | 1,164,331 |
| Jun 23, 2026 | 49.37 | 50.26 | 48.99 | 49.24 | 49.24 | 1,269,705 |
| Jun 22, 2026 | 51.45 | 52.23 | 48.13 | 48.65 | 48.65 | 1,665,116 |
| Jun 18, 2026 | 54.46 | 54.99 | 51.72 | 52.21 | 52.21 | 1,612,904 |
| Jun 17, 2026 | 55.29 | 57.44 | 54.72 | 54.82 | 54.82 | 790,841 |
| Jun 16, 2026 | 55.59 | 56.59 | 54.87 | 55.66 | 55.66 | 640,371 |
| Jun 15, 2026 | 57.28 | 58.00 | 55.42 | 55.49 | 55.49 | 816,316 |
| Jun 12, 2026 | 57.32 | 58.33 | 56.28 | 56.70 | 56.70 | 807,394 |
| Jun 11, 2026 | 56.19 | 58.02 | 55.78 | 57.28 | 57.28 | 781,046 |
| Jun 10, 2026 | 58.01 | 58.67 | 56.42 | 56.47 | 56.47 | 804,875 |
| Jun 9, 2026 | 58.35 | 59.04 | 56.68 | 58.51 | 58.51 | 803,527 |
| Jun 8, 2026 | 58.50 | 59.78 | 57.83 | 57.83 | 57.83 | 674,252 |
| Jun 5, 2026 | 61.06 | 61.92 | 58.49 | 58.72 | 58.72 | 784,000 |
| Jun 4, 2026 | 60.99 | 62.10 | 60.33 | 60.64 | 60.64 | 1,264,104 |
| Jun 3, 2026 | 60.00 | 60.30 | 58.83 | 59.95 | 59.95 | 1,113,876 |
| Jun 2, 2026 | 59.73 | 60.96 | 59.03 | 60.84 | 60.84 | 1,355,759 |
| Jun 1, 2026 | 59.17 | 61.90 | 59.17 | 60.66 | 60.66 | 1,731,094 |
| May 29, 2026 | 58.52 | 59.73 | 57.57 | 59.10 | 59.10 | 2,094,192 |
| May 28, 2026 | 56.52 | 60.72 | 56.19 | 58.83 | 58.83 | 2,204,978 |
| May 27, 2026 | 56.18 | 57.41 | 55.51 | 56.84 | 56.84 | 1,549,531 |
| May 26, 2026 | 53.03 | 56.87 | 52.69 | 56.34 | 56.34 | 1,560,813 |
| May 22, 2026 | 52.23 | 53.82 | 51.60 | 53.71 | 53.71 | 966,327 |
| May 21, 2026 | 50.82 | 52.06 | 49.90 | 51.81 | 51.81 | 556,272 |
| May 20, 2026 | 50.24 | 51.95 | 49.65 | 51.65 | 51.65 | 742,822 |
| May 19, 2026 | 51.60 | 52.42 | 50.70 | 50.95 | 50.95 | 1,309,210 |
| May 18, 2026 | 50.00 | 51.57 | 49.36 | 51.48 | 51.48 | 1,714,076 |
| May 15, 2026 | 51.54 | 51.54 | 50.00 | 50.38 | 50.38 | 987,743 |
| May 14, 2026 | 51.10 | 51.47 | 50.44 | 51.15 | 51.15 | 1,321,999 |
| May 13, 2026 | 52.76 | 52.76 | 48.76 | 50.34 | 50.34 | 1,439,297 |
| May 12, 2026 | 50.20 | 52.95 | 50.06 | 52.70 | 52.70 | 1,536,860 |
| May 11, 2026 | 49.14 | 49.78 | 48.23 | 48.74 | 48.74 | 1,117,647 |
| May 8, 2026 | 51.25 | 51.76 | 48.80 | 49.18 | 49.18 | 1,134,366 |
| May 7, 2026 | 52.00 | 52.59 | 51.03 | 51.22 | 51.22 | 1,532,891 |
| May 6, 2026 | 50.30 | 51.86 | 49.53 | 51.68 | 51.68 | 1,380,750 |
| May 5, 2026 | 50.55 | 50.82 | 49.28 | 49.80 | 49.80 | 992,460 |
| May 4, 2026 | 50.77 | 52.25 | 49.81 | 50.02 | 50.02 | 1,295,706 |
| May 1, 2026 | 51.17 | 51.53 | 49.71 | 50.87 | 50.87 | 1,676,157 |
| Apr 30, 2026 | 50.46 | 50.99 | 49.84 | 50.41 | 50.41 | 2,004,448 |
| Apr 29, 2026 | 52.80 | 54.43 | 49.40 | 50.30 | 50.30 | 2,618,943 |
| Apr 28, 2026 | 51.69 | 52.31 | 50.65 | 51.84 | 51.84 | 2,142,056 |
| Apr 27, 2026 | 53.44 | 54.33 | 51.45 | 51.50 | 51.50 | 1,182,902 |
| Apr 24, 2026 | 51.71 | 53.51 | 51.40 | 53.45 | 53.45 | 1,250,136 |
| Apr 23, 2026 | 53.55 | 54.21 | 50.91 | 51.83 | 51.83 | 1,494,034 |
| Apr 22, 2026 | 54.96 | 55.11 | 53.14 | 53.67 | 53.67 | 1,006,010 |
| Apr 21, 2026 | 55.01 | 55.79 | 54.08 | 54.37 | 54.37 | 866,993 |
| Apr 20, 2026 | 55.85 | 56.24 | 54.49 | 54.92 | 54.92 | 1,069,769 |
| Apr 17, 2026 | 56.30 | 57.35 | 54.90 | 55.75 | 55.75 | 1,419,355 |
| Apr 16, 2026 | 56.88 | 57.58 | 55.57 | 56.02 | 56.02 | 933,628 |
| Apr 15, 2026 | 55.92 | 57.09 | 55.82 | 56.57 | 56.57 | 827,341 |
| Apr 14, 2026 | 56.37 | 57.42 | 55.92 | 56.00 | 56.00 | 645,624 |
| Apr 13, 2026 | 54.80 | 57.11 | 54.60 | 56.13 | 56.13 | 909,585 |
| Apr 10, 2026 | 56.56 | 57.63 | 55.70 | 56.01 | 56.01 | 920,175 |
| Apr 9, 2026 | 57.65 | 57.65 | 56.23 | 57.13 | 57.13 | 891,326 |
| Apr 8, 2026 | 58.06 | 59.00 | 57.76 | 58.00 | 58.00 | 917,574 |
| Apr 7, 2026 | 56.03 | 56.47 | 55.47 | 56.25 | 56.25 | 723,585 |
| Apr 6, 2026 | 56.31 | 56.91 | 55.98 | 56.38 | 56.38 | 981,211 |
| Apr 2, 2026 | 54.39 | 57.38 | 54.39 | 56.32 | 56.32 | 1,019,154 |
| Apr 1, 2026 | 54.63 | 56.03 | 54.15 | 55.09 | 55.09 | 1,070,756 |
| Mar 31, 2026 | 52.70 | 54.49 | 52.06 | 54.17 | 54.17 | 1,590,769 |
| Mar 30, 2026 | 53.00 | 53.29 | 51.92 | 52.21 | 52.21 | 1,013,711 |
| Mar 27, 2026 | 53.00 | 53.72 | 52.39 | 52.51 | 52.51 | 993,013 |
| Mar 26, 2026 | 53.55 | 54.55 | 52.65 | 53.62 | 53.62 | 1,132,413 |
| Mar 25, 2026 | 50.84 | 54.08 | 50.16 | 53.84 | 53.84 | 1,421,894 |
| Mar 24, 2026 | 50.23 | 51.27 | 49.89 | 50.43 | 50.43 | 1,927,759 |
| Mar 23, 2026 | 50.52 | 53.30 | 50.50 | 51.43 | 51.43 | 2,020,538 |
| Mar 20, 2026 | 49.97 | 50.90 | 49.38 | 50.04 | 50.04 | 2,144,127 |
| Mar 19, 2026 | 50.50 | 51.24 | 49.71 | 50.16 | 50.16 | 1,890,192 |
| Mar 18, 2026 | 53.37 | 53.77 | 51.07 | 51.11 | 51.11 | 1,461,913 |
| Mar 17, 2026 | 53.00 | 54.30 | 52.95 | 54.18 | 54.18 | 1,563,057 |
| Mar 16, 2026 | 54.94 | 55.50 | 52.37 | 52.60 | 52.60 | 1,569,245 |
| Mar 13, 2026 | 56.98 | 57.41 | 54.64 | 54.95 | 54.95 | 1,463,144 |
| Mar 12, 2026 | 58.87 | 60.50 | 56.79 | 56.81 | 56.81 | 1,333,367 |
| Mar 11, 2026 | 59.15 | 59.81 | 58.40 | 58.72 | 58.72 | 1,859,917 |
| Mar 10, 2026 | 63.21 | 63.22 | 59.24 | 59.33 | 59.33 | 1,627,243 |
| Mar 9, 2026 | 64.86 | 65.11 | 61.80 | 62.55 | 62.55 | 1,884,500 |
| Mar 6, 2026 | 64.67 | 65.61 | 63.97 | 65.19 | 65.19 | 382,779 |
| Mar 5, 2026 | 65.59 | 66.45 | 64.59 | 65.45 | 65.45 | 896,274 |
| Mar 4, 2026 | 66.62 | 66.94 | 65.35 | 66.03 | 66.03 | 545,059 |
| Mar 3, 2026 | 66.71 | 67.42 | 65.51 | 66.66 | 66.66 | 861,167 |
| Mar 2, 2026 | 66.22 | 67.92 | 65.52 | 67.86 | 67.86 | 1,192,985 |
| Feb 27, 2026 | 65.68 | 66.25 | 64.77 | 66.00 | 66.00 | 1,042,189 |
| Feb 26, 2026 | 65.54 | 66.51 | 64.57 | 66.31 | 66.31 | 1,101,201 |
| Feb 25, 2026 | 65.39 | 65.65 | 63.81 | 65.18 | 65.18 | 1,834,333 |
| Feb 24, 2026 | 64.48 | 65.41 | 64.36 | 64.69 | 64.69 | 1,292,973 |
| Feb 23, 2026 | 64.79 | 65.39 | 63.90 | 64.29 | 64.29 | 1,081,414 |
| Feb 20, 2026 | 65.80 | 67.00 | 65.17 | 65.53 | 65.53 | 1,147,715 |
| Feb 19, 2026 | 63.45 | 66.03 | 63.45 | 65.93 | 65.93 | 1,395,914 |
| Feb 18, 2026 | 61.96 | 64.23 | 61.66 | 63.72 | 63.72 | 1,441,645 |
| Feb 17, 2026 | 64.02 | 64.06 | 61.33 | 61.41 | 61.41 | 1,265,559 |
| Feb 13, 2026 | 63.38 | 64.72 | 62.48 | 63.38 | 63.38 | 1,493,821 |
| Feb 12, 2026 | 60.27 | 63.10 | 59.88 | 62.67 | 62.67 | 2,638,265 |
| Feb 11, 2026 | 60.77 | 65.00 | 59.13 | 60.25 | 60.25 | 4,725,899 |
| Feb 10, 2026 | 69.87 | 70.61 | 69.18 | 70.21 | 70.21 | 1,318,474 |
| Feb 9, 2026 | 69.57 | 70.27 | 69.22 | 69.48 | 69.48 | 654,647 |
| Feb 6, 2026 | 68.15 | 69.99 | 67.77 | 69.44 | 69.44 | 818,834 |
| Feb 5, 2026 | 68.93 | 69.57 | 67.11 | 67.52 | 67.52 | 776,849 |
| Feb 4, 2026 | 68.35 | 68.91 | 67.56 | 68.51 | 68.51 | 674,077 |
| Feb 3, 2026 | 69.06 | 69.47 | 67.20 | 68.34 | 68.34 | 1,053,412 |
| Feb 2, 2026 | 69.49 | 69.98 | 67.98 | 68.34 | 68.34 | 1,045,609 |
| Jan 30, 2026 | 70.42 | 71.75 | 69.24 | 70.06 | 70.06 | 824,844 |
| Jan 29, 2026 | 71.86 | 72.73 | 70.00 | 70.90 | 70.90 | 1,078,970 |
| Jan 28, 2026 | 71.12 | 72.00 | 70.78 | 71.71 | 71.71 | 1,003,061 |
| Jan 27, 2026 | 70.45 | 71.51 | 70.01 | 71.41 | 71.41 | 992,174 |
| Jan 26, 2026 | 73.26 | 73.26 | 69.19 | 70.52 | 70.52 | 1,391,783 |
| Jan 23, 2026 | 73.83 | 74.63 | 72.00 | 72.73 | 72.73 | 570,257 |
| Jan 22, 2026 | 72.99 | 73.83 | 71.45 | 72.36 | 72.36 | 725,131 |
| Jan 21, 2026 | 71.71 | 73.62 | 71.24 | 72.70 | 72.70 | 821,236 |
| Jan 20, 2026 | 71.85 | 72.70 | 70.74 | 71.24 | 71.24 | 1,495,433 |
| Jan 16, 2026 | 71.62 | 72.81 | 71.08 | 72.47 | 72.47 | 678,469 |
| Jan 15, 2026 | 70.23 | 72.38 | 70.02 | 72.22 | 72.22 | 733,911 |
| Jan 14, 2026 | 69.69 | 70.84 | 68.91 | 70.37 | 70.37 | 984,851 |
| Jan 13, 2026 | 69.66 | 69.98 | 69.00 | 69.18 | 69.18 | 1,175,705 |
| Jan 12, 2026 | 70.02 | 70.98 | 68.85 | 69.13 | 69.13 | 1,001,418 |
| Jan 9, 2026 | 68.54 | 70.03 | 68.15 | 69.93 | 69.93 | 1,104,624 |
| Jan 8, 2026 | 66.34 | 68.84 | 66.27 | 68.17 | 68.17 | 2,186,319 |
| Jan 7, 2026 | 65.96 | 66.26 | 65.01 | 65.75 | 65.75 | 1,097,897 |
| Jan 6, 2026 | 66.28 | 67.11 | 65.06 | 65.89 | 65.89 | 1,924,202 |
| Jan 5, 2026 | 63.41 | 66.99 | 62.81 | 66.53 | 66.53 | 2,336,239 |
| Jan 2, 2026 | 61.80 | 62.86 | 61.56 | 62.21 | 62.21 | 633,893 |
| Dec 31, 2025 | 62.09 | 62.88 | 61.77 | 61.80 | 61.80 | 583,997 |
| Dec 30, 2025 | 62.80 | 63.24 | 62.06 | 62.25 | 62.25 | 656,559 |
| Dec 29, 2025 | 62.45 | 62.76 | 62.02 | 62.71 | 62.71 | 753,625 |
| Dec 26, 2025 | 62.90 | 63.02 | 62.42 | 62.56 | 62.56 | 527,931 |
| Dec 24, 2025 | 62.60 | 63.14 | 62.22 | 62.84 | 62.84 | 464,606 |
| Dec 23, 2025 | 63.50 | 64.79 | 62.47 | 62.74 | 62.74 | 1,733,732 |
| Dec 22, 2025 | 62.03 | 62.44 | 61.36 | 62.17 | 62.17 | 1,004,683 |
| Dec 19, 2025 | 61.45 | 62.42 | 60.70 | 61.38 | 61.38 | 2,192,883 |
| Dec 18, 2025 | 60.80 | 61.25 | 60.00 | 60.55 | 60.55 | 1,399,642 |
| Dec 17, 2025 | 61.16 | 62.21 | 60.11 | 60.20 | 60.20 | 1,665,370 |
| Dec 16, 2025 | 61.54 | 62.04 | 60.60 | 61.69 | 61.69 | 1,815,881 |
| Dec 15, 2025 | 63.62 | 63.67 | 60.92 | 61.61 | 61.61 | 2,873,842 |
| Dec 12, 2025 | 66.21 | 66.21 | 63.16 | 63.33 | 63.33 | 2,149,192 |
| 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 | 2,622,297 |
| Dec 9, 2025 | 62.87 | 65.36 | 62.69 | 65.16 | 65.16 | 3,302,564 |
| Dec 8, 2025 | 67.00 | 67.11 | 61.85 | 63.17 | 63.17 | 5,674,161 |
| Dec 5, 2025 | 67.00 | 68.99 | 62.33 | 66.65 | 66.65 | 11,658,858 |
| Dec 4, 2025 | 84.21 | 86.70 | 83.05 | 84.46 | 84.46 | 1,002,815 |
| Dec 3, 2025 | 83.75 | 83.75 | 81.55 | 82.90 | 82.90 | 791,567 |
| Dec 2, 2025 | 82.83 | 84.18 | 82.28 | 82.88 | 82.88 | 822,684 |
| Dec 1, 2025 | 84.12 | 84.99 | 82.61 | 82.69 | 82.69 | 798,156 |
| Nov 28, 2025 | 83.28 | 85.00 | 83.28 | 84.68 | 84.68 | 536,276 |
| Nov 26, 2025 | 84.09 | 85.00 | 83.81 | 84.13 | 84.13 | 697,379 |
| Nov 25, 2025 | 84.16 | 84.86 | 83.09 | 84.21 | 84.21 | 1,208,899 |
| Nov 24, 2025 | 81.59 | 83.19 | 80.44 | 83.06 | 83.06 | 712,647 |
| Nov 21, 2025 | 81.79 | 82.74 | 80.52 | 81.68 | 81.68 | 886,191 |
| Nov 20, 2025 | 84.76 | 85.87 | 81.63 | 82.00 | 82.00 | 1,050,595 |
| Nov 19, 2025 | 82.21 | 84.69 | 82.21 | 83.29 | 83.29 | 793,067 |
| Nov 18, 2025 | 81.43 | 82.83 | 80.55 | 82.62 | 82.62 | 591,990 |
| Nov 17, 2025 | 82.14 | 82.65 | 81.40 | 81.53 | 81.53 | 945,110 |
| Nov 14, 2025 | 83.73 | 84.52 | 82.18 | 82.63 | 82.63 | 1,163,847 |
| Nov 13, 2025 | 86.90 | 87.04 | 83.43 | 85.25 | 85.25 | 1,432,979 |
| Nov 12, 2025 | 86.72 | 88.00 | 84.95 | 86.45 | 86.45 | 1,005,097 |
| Nov 11, 2025 | 85.69 | 86.94 | 85.32 | 86.61 | 86.61 | 646,082 |
| Nov 10, 2025 | 87.54 | 88.00 | 84.45 | 85.87 | 85.87 | 1,186,853 |
| Nov 7, 2025 | 81.55 | 86.38 | 81.32 | 85.93 | 85.93 | 1,716,795 |
| Nov 6, 2025 | 81.91 | 82.42 | 79.67 | 82.08 | 82.08 | 1,188,344 |
| Nov 5, 2025 | 77.45 | 85.41 | 77.45 | 82.91 | 82.91 | 1,991,796 |
| Nov 4, 2025 | 79.12 | 81.08 | 78.06 | 79.56 | 79.56 | 1,043,262 |
| Nov 3, 2025 | 83.14 | 83.14 | 78.70 | 79.74 | 79.74 | 1,202,173 |
| Oct 31, 2025 | 82.78 | 83.85 | 82.32 | 83.14 | 83.14 | 768,870 |
| Oct 30, 2025 | 82.62 | 83.89 | 82.52 | 82.97 | 82.97 | 503,788 |
| Oct 29, 2025 | 83.38 | 84.89 | 82.39 | 82.74 | 82.74 | 508,400 |
| Oct 28, 2025 | 84.00 | 84.25 | 82.91 | 83.41 | 83.41 | 606,932 |
| Oct 27, 2025 | 84.46 | 84.88 | 83.29 | 83.93 | 83.93 | 775,259 |
| Oct 24, 2025 | 84.62 | 85.35 | 82.10 | 84.16 | 84.16 | 645,230 |
| Oct 23, 2025 | 82.64 | 84.72 | 82.64 | 84.32 | 84.32 | 532,094 |
| Oct 22, 2025 | 84.04 | 84.91 | 82.14 | 82.16 | 82.16 | 828,565 |
| Oct 21, 2025 | 85.05 | 85.96 | 84.34 | 84.87 | 84.87 | 649,195 |
| Oct 20, 2025 | 83.70 | 85.50 | 83.52 | 84.98 | 84.98 | 833,099 |
| Oct 17, 2025 | 82.35 | 83.56 | 81.87 | 82.74 | 82.74 | 739,237 |
| Oct 16, 2025 | 84.45 | 84.95 | 82.79 | 83.17 | 83.17 | 931,748 |
| Oct 15, 2025 | 86.39 | 86.81 | 83.56 | 84.11 | 84.11 | 786,712 |
| Oct 14, 2025 | 85.77 | 86.97 | 84.60 | 86.01 | 86.01 | 657,311 |
| Oct 13, 2025 | 86.00 | 87.43 | 85.57 | 86.36 | 86.36 | 682,285 |
| Oct 10, 2025 | 87.41 | 87.91 | 85.68 | 85.85 | 85.85 | 811,911 |
| Oct 9, 2025 | 89.29 | 89.50 | 86.97 | 87.41 | 87.41 | 672,800 |
| Oct 8, 2025 | 88.25 | 89.31 | 87.52 | 89.29 | 89.29 | 896,570 |
| Oct 7, 2025 | 88.65 | 88.98 | 86.67 | 87.77 | 87.77 | 689,719 |
| Oct 6, 2025 | 87.50 | 89.27 | 87.05 | 88.33 | 88.33 | 907,459 |
| Oct 3, 2025 | 87.35 | 88.53 | 86.77 | 87.48 | 87.48 | 802,593 |
| Oct 2, 2025 | 85.24 | 87.74 | 85.00 | 87.41 | 87.41 | 1,514,945 |
| Oct 1, 2025 | 82.53 | 85.29 | 82.19 | 85.24 | 85.24 | 1,609,804 |
| Sep 30, 2025 | 82.34 | 83.39 | 81.95 | 82.92 | 82.92 | 1,134,333 |
| Sep 29, 2025 | 81.95 | 82.89 | 81.67 | 81.87 | 81.87 | 792,725 |
| Sep 26, 2025 | 79.45 | 81.77 | 79.23 | 81.46 | 81.46 | 751,895 |
| Sep 25, 2025 | 80.40 | 81.00 | 79.07 | 79.70 | 79.70 | 1,113,603 |
| Sep 24, 2025 | 80.64 | 81.50 | 80.23 | 80.67 | 80.67 | 942,496 |
| Sep 23, 2025 | 81.91 | 83.13 | 80.10 | 80.13 | 80.13 | 962,623 |
| Sep 22, 2025 | 81.38 | 81.50 | 79.82 | 81.33 | 81.33 | 719,241 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Parsons Corporation Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at PSN, per a recent SEC DEF 14A filing. We estimate that the median employee at PARSONS CORP is paid $113,677.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|