Par Drugs and Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	90.27	92.00	89.00	89.09	89.09	-1.31%	3,045
May 27, 2026	92.30	92.77	88.67	90.27	90.27	-2.20%	7,946
May 26, 2026	93.89	93.89	90.60	92.30	92.30	0.03%	7,972
May 25, 2026	88.00	98.00	85.10	92.27	92.27	6.82%	52,546
May 22, 2026	85.39	88.00	83.17	86.38	86.38	3.73%	10,891
May 21, 2026	86.98	86.98	81.00	83.27	83.27	-1.97%	9,452
May 20, 2026	87.30	87.30	84.60	84.94	84.94	-0.65%	6,904
May 19, 2026	85.00	88.80	84.50	85.50	85.50	1.81%	11,208
May 18, 2026	85.60	86.90	81.85	83.98	83.98	-3.79%	21,219
May 15, 2026	90.20	90.24	87.00	87.29	87.29	-5.78%	23,702
May 14, 2026	93.50	93.50	90.02	92.64	92.64	-0.40%	3,805
May 13, 2026	91.85	94.34	90.20	93.01	93.01	1.56%	3,989
May 12, 2026	93.98	94.59	90.33	91.58	91.58	-2.55%	4,948
May 11, 2026	92.20	96.90	92.20	93.98	93.98	-0.11%	5,438
May 8, 2026	93.42	95.55	93.11	94.08	94.08	0.21%	4,285
May 7, 2026	94.69	94.69	92.05	93.88	93.88	1.08%	5,136
May 6, 2026	91.95	93.98	90.20	92.88	92.88	3.19%	7,917
May 5, 2026	89.50	91.97	89.00	90.01	90.01	-0.24%	4,750
May 4, 2026	90.83	92.00	89.26	90.23	90.23	-0.66%	1,483
Apr 30, 2026	94.00	94.00	90.01	90.83	90.83	-0.66%	2,838
Apr 29, 2026	92.99	93.00	90.55	91.43	91.43	0.41%	7,498
Apr 28, 2026	91.00	92.74	90.56	91.06	91.06	-0.08%	5,197
Apr 27, 2026	91.25	93.00	90.99	91.13	91.13	-	11,771
Apr 24, 2026	92.34	92.77	91.04	91.13	91.13	-1.77%	1,853
Apr 23, 2026	91.45	94.00	91.45	92.77	92.77	0.02%	3,745
Apr 22, 2026	91.82	94.00	91.52	92.75	92.75	1.34%	3,272
Apr 21, 2026	92.70	94.50	91.00	91.52	91.52	-1.27%	6,143
Apr 20, 2026	95.50	95.50	92.03	92.70	92.70	-1.33%	3,469
Apr 17, 2026	94.49	94.85	93.00	93.95	93.95	0.54%	5,205
Apr 16, 2026	93.01	95.55	93.00	93.45	93.45	-0.32%	7,587
Apr 15, 2026	91.12	94.85	91.12	93.75	93.75	2.89%	9,407
Apr 13, 2026	92.50	92.50	88.14	91.12	91.12	-0.60%	3,333
Apr 10, 2026	91.01	93.90	91.00	91.67	91.67	0.45%	2,700
Apr 9, 2026	91.49	93.50	89.45	91.26	91.26	-0.04%	4,627
Apr 8, 2026	94.00	94.00	90.16	91.30	91.30	2.32%	12,344
Apr 7, 2026	87.00	95.00	84.51	89.23	89.23	4.18%	26,446
Apr 6, 2026	83.67	87.00	83.00	85.65	85.65	3.86%	3,757
Apr 2, 2026	82.70	83.00	80.20	82.47	82.47	-0.19%	7,616
Apr 1, 2026	78.58	83.00	78.58	82.63	82.63	5.15%	9,636
Mar 30, 2026	78.05	84.80	78.05	78.58	78.58	-2.43%	25,057
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