Par Drugs and Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	87.10	87.45	78.55	80.54	80.54	-7.04%	31,676
Mar 25, 2026	87.85	87.85	84.50	86.64	86.64	0.69%	4,557
Mar 24, 2026	87.80	87.80	84.79	86.05	86.05	1.50%	6,963
Mar 23, 2026	86.76	88.70	83.00	84.78	84.78	-2.28%	240,725
Mar 20, 2026	89.31	92.00	85.85	86.76	86.76	-0.55%	135,228
Mar 19, 2026	89.01	90.00	86.51	87.24	87.24	-2.45%	109,471
Mar 18, 2026	87.61	90.00	87.61	89.43	89.43	0.10%	5,956
Mar 17, 2026	88.99	90.00	86.12	89.34	89.34	2.91%	5,435
Mar 16, 2026	89.99	89.99	86.30	86.81	86.81	-2.04%	8,503
Mar 13, 2026	91.10	91.10	88.00	88.62	88.62	-0.29%	6,492
Mar 12, 2026	91.10	91.10	88.00	88.88	88.88	-1.56%	8,882
Mar 11, 2026	93.90	93.95	89.00	90.29	90.29	-2.78%	10,923
Mar 10, 2026	95.48	95.48	91.31	92.87	92.87	2.99%	4,453
Mar 9, 2026	90.20	92.00	89.45	90.17	90.17	-2.10%	4,112
Mar 6, 2026	88.90	93.40	88.90	92.10	92.10	0.63%	4,547
Mar 5, 2026	92.48	92.55	90.02	91.52	91.52	1.05%	2,459
Mar 4, 2026	91.00	91.00	88.20	90.57	90.57	-1.59%	7,626
Mar 2, 2026	91.90	95.20	91.00	92.03	92.03	-3.82%	6,664
Feb 27, 2026	93.13	99.00	92.30	95.69	95.69	2.79%	6,439
Feb 26, 2026	95.29	97.96	90.50	93.09	93.09	-2.31%	19,039
Feb 25, 2026	94.62	98.94	94.00	95.29	95.29	0.17%	6,221
Feb 24, 2026	96.80	97.35	94.60	95.13	95.13	-2.06%	7,202
Feb 23, 2026	97.00	99.99	97.00	97.13	97.13	-1.00%	3,668
Feb 20, 2026	99.31	99.95	97.00	98.11	98.11	-1.21%	5,533
Feb 19, 2026	101.01	101.55	98.63	99.31	99.31	-2.73%	4,492
Feb 18, 2026	99.84	102.88	99.84	102.10	102.10	5.74%	20,842
Feb 17, 2026	101.00	101.00	95.00	96.56	96.56	-2.24%	16,406
Feb 16, 2026	96.90	100.01	96.90	98.77	98.77	1.93%	7,659
Feb 13, 2026	98.00	99.39	96.60	96.90	96.90	-2.95%	8,182
Feb 12, 2026	104.00	104.00	98.51	99.85	99.85	-1.79%	5,938
Feb 11, 2026	100.00	105.05	99.00	101.67	101.67	5.17%	50,896
Feb 10, 2026	99.00	99.00	94.11	96.67	96.67	0.19%	8,070
Feb 9, 2026	91.71	102.00	91.71	96.49	96.49	5.20%	14,471
Feb 6, 2026	90.70	92.78	90.50	91.72	91.72	0.87%	2,400
Feb 5, 2026	90.30	92.98	90.00	90.93	90.93	-0.72%	5,655
Feb 4, 2026	90.00	92.85	90.00	91.59	91.59	0.77%	4,724
Feb 3, 2026	90.00	93.01	89.54	90.89	90.89	1.07%	9,073
Feb 2, 2026	91.40	91.97	88.10	89.93	89.93	-1.12%	2,158
Feb 1, 2026	90.99	93.84	90.07	90.95	90.95	1.53%	2,930
Jan 30, 2026	89.69	91.90	88.50	89.58	89.58	-0.12%	5,976
Jan 29, 2026	90.01	92.60	89.21	89.69	89.69	-1.40%	5,858
Jan 28, 2026	88.12	91.92	88.12	90.96	90.96	1.90%	6,421
Jan 27, 2026	90.57	92.00	88.00	89.26	89.26	-0.95%	3,815
Jan 23, 2026	89.51	93.97	89.51	90.12	90.12	-1.38%	1,223
Jan 22, 2026	91.24	94.42	90.20	91.38	91.38	2.16%	3,898
Jan 21, 2026	88.45	93.48	82.80	89.45	89.45	1.15%	15,635
Jan 20, 2026	90.50	91.01	88.01	88.43	88.43	-3.40%	7,639
Jan 19, 2026	95.99	95.99	91.11	91.54	91.54	-0.86%	5,612
Jan 16, 2026	92.71	95.79	90.36	92.33	92.33	-0.41%	7,993
Jan 14, 2026	95.85	95.85	92.22	92.71	92.71	-0.66%	5,552