Par Drugs and Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	141.99	147.96	134.03	140.92	140.92	-0.11%	76,296
Sep 10, 2026	127.66	141.08	127.66	141.08	141.08	4.99%	88,687
Sep 9, 2026	134.37	134.37	134.37	134.37	134.37	-5.00%	18,033
Sep 8, 2026	141.44	141.44	141.44	141.44	141.44	-5.00%	13,695
Sep 7, 2026	148.88	148.88	148.88	148.88	148.88	-5.00%	13,035
Sep 4, 2026	168.00	168.00	156.71	156.71	156.71	-5.00%	10,607
Sep 3, 2026	175.00	180.00	155.10	164.95	164.95	-1.96%	726,345
Sep 2, 2026	146.00	168.72	146.00	168.25	168.25	19.67%	1,507,861
Sep 1, 2026	120.00	140.82	118.52	140.60	140.60	19.81%	619,562
Aug 31, 2026	102.25	120.00	100.26	117.35	117.35	17.10%	325,805
Aug 28, 2026	99.00	100.90	99.00	100.21	100.21	0.65%	3,407
Aug 27, 2026	99.99	99.99	99.16	99.56	99.56	0.02%	10,240
Aug 26, 2026	100.01	101.79	98.02	99.54	99.54	-1.02%	11,047
Aug 25, 2026	102.00	103.40	99.62	100.57	100.57	-0.87%	7,114
Aug 24, 2026	101.00	102.75	99.46	101.45	101.45	0.12%	7,514
Aug 21, 2026	100.60	103.65	100.10	101.33	101.33	-1.12%	4,514
Aug 20, 2026	100.86	103.40	100.01	102.48	102.48	1.61%	5,149
Aug 19, 2026	101.25	106.99	100.16	100.86	100.86	-0.38%	10,180
Aug 18, 2026	100.91	102.50	98.30	101.24	101.24	0.33%	17,995
Aug 17, 2026	103.90	103.95	99.55	100.91	100.91	-1.31%	9,966
Aug 14, 2026	98.20	103.00	98.20	102.25	102.25	2.86%	7,976
Aug 13, 2026	104.80	104.80	97.51	99.41	99.41	-3.62%	16,422
Aug 12, 2026	103.70	103.70	99.25	103.14	103.14	2.73%	16,121
Aug 11, 2026	105.90	105.90	99.25	100.40	100.40	-3.02%	15,069
Aug 10, 2026	107.10	108.00	102.55	103.53	103.53	5.21%	58,156
Aug 7, 2026	100.89	101.88	97.80	98.40	98.40	-2.50%	4,769
Aug 6, 2026	98.11	101.74	98.00	100.92	100.92	2.05%	3,011
Aug 5, 2026	99.00	101.85	97.10	98.89	98.89	-0.28%	5,568
Aug 4, 2026	99.09	102.00	97.60	99.17	99.17	0.08%	4,124
Aug 3, 2026	100.99	101.97	97.02	99.09	99.09	0.19%	4,025
Jul 31, 2026	99.30	103.00	97.05	98.90	98.90	-0.40%	6,194
Jul 30, 2026	95.84	102.98	94.01	99.30	99.30	3.61%	19,898
Jul 29, 2026	95.30	98.99	95.30	95.84	95.84	0.49%	6,401
Jul 28, 2026	94.35	96.96	93.25	95.37	95.37	1.08%	4,769
Jul 27, 2026	96.00	96.80	94.01	94.35	94.35	0.60%	6,057
Jul 24, 2026	96.31	96.99	93.21	93.79	93.79	-2.48%	12,063
Jul 23, 2026	98.25	99.99	95.01	96.18	96.18	-2.11%	4,756
Jul 22, 2026	100.50	103.79	96.50	98.25	98.25	-1.96%	30,806
Jul 21, 2026	103.01	104.00	100.01	100.21	100.21	-2.30%	20,116
Jul 20, 2026	104.92	106.99	101.01	102.57	102.57	-2.25%	30,130
Jul 17, 2026	98.00	111.70	95.60	104.93	104.93	10.42%	341,908
Jul 16, 2026	104.80	105.00	94.50	95.03	95.03	-7.07%	59,488
Jul 15, 2026	93.85	107.90	89.36	102.26	102.26	11.94%	257,652
Jul 14, 2026	91.68	93.80	90.60	91.35	91.35	-0.36%	4,465
Jul 13, 2026	87.61	92.50	87.61	91.68	91.68	2.34%	6,346
Jul 10, 2026	89.62	90.99	89.05	89.58	89.58	-0.04%	2,082
Jul 9, 2026	89.40	91.90	88.16	89.62	89.62	0.82%	1,264
Jul 8, 2026	90.20	92.77	87.65	88.89	88.89	-2.84%	2,903
Jul 7, 2026	89.15	92.88	89.15	91.49	91.49	1.11%	2,900
Jul 6, 2026	90.65	92.82	89.05	90.49	90.49	-0.23%	4,786