PAR Technology Corporation (PAR)
NYSE: PAR · Real-Time Price · USD
56.34
+0.05 (0.09%)
Apr 17, 2025, 4:00 PM EDT - Market closed
PAR Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 56.24 | 57.09 | 55.08 | 56.42 | 56.42 | 0.23% | 318,268 |
| Apr 16, 2025 | 55.30 | 56.48 | 54.61 | 56.29 | 56.29 | 0.02% | 321,159 |
| Apr 15, 2025 | 55.52 | 56.99 | 55.19 | 56.28 | 56.28 | 1.68% | 547,842 |
| Apr 14, 2025 | 56.82 | 56.82 | 54.69 | 55.35 | 55.35 | 0.42% | 263,571 |
| Apr 11, 2025 | 54.37 | 55.45 | 53.13 | 55.12 | 55.12 | 1.12% | 229,029 |
| Apr 10, 2025 | 55.95 | 56.22 | 53.44 | 54.51 | 54.51 | -5.51% | 381,612 |
| Apr 9, 2025 | 50.32 | 59.74 | 50.32 | 57.69 | 57.69 | 13.41% | 720,744 |
| Apr 8, 2025 | 55.06 | 55.82 | 49.81 | 50.87 | 50.87 | -3.87% | 565,605 |
| Apr 7, 2025 | 49.19 | 56.50 | 46.93 | 52.92 | 52.92 | 0.93% | 725,638 |
| Apr 4, 2025 | 53.71 | 55.85 | 51.58 | 52.43 | 52.43 | -6.96% | 903,153 |
| Apr 3, 2025 | 57.22 | 59.32 | 55.84 | 56.35 | 56.35 | -7.70% | 548,170 |
| Apr 2, 2025 | 59.44 | 61.73 | 59.11 | 61.05 | 61.05 | -0.86% | 334,406 |
| Apr 1, 2025 | 60.90 | 61.98 | 59.62 | 61.58 | 61.58 | 0.39% | 335,939 |
| Mar 31, 2025 | 60.16 | 62.12 | 58.50 | 61.34 | 61.34 | -0.16% | 429,650 |
| Mar 28, 2025 | 62.53 | 62.53 | 59.78 | 61.44 | 61.44 | -1.84% | 251,791 |
| Mar 27, 2025 | 62.14 | 63.01 | 61.05 | 62.59 | 62.59 | 0.51% | 187,475 |
| Mar 26, 2025 | 63.66 | 63.77 | 61.79 | 62.27 | 62.27 | -1.94% | 209,561 |
| Mar 25, 2025 | 64.06 | 64.25 | 62.65 | 63.50 | 63.50 | -0.83% | 294,574 |
| Mar 24, 2025 | 62.90 | 64.08 | 62.59 | 64.03 | 64.03 | 3.71% | 225,448 |
| Mar 21, 2025 | 60.40 | 61.96 | 59.95 | 61.74 | 61.74 | 1.21% | 497,110 |
| Mar 20, 2025 | 60.82 | 61.40 | 60.24 | 61.00 | 61.00 | -0.80% | 364,911 |
| Mar 19, 2025 | 60.33 | 62.07 | 59.72 | 61.49 | 61.49 | 2.30% | 350,703 |
| Mar 18, 2025 | 60.92 | 61.34 | 59.62 | 60.11 | 60.11 | -2.02% | 333,939 |
| Mar 17, 2025 | 58.75 | 62.15 | 58.60 | 61.35 | 61.35 | 4.46% | 288,342 |
| Mar 14, 2025 | 59.66 | 60.56 | 58.38 | 58.73 | 58.73 | -0.31% | 686,011 |
| Mar 13, 2025 | 62.23 | 62.69 | 58.42 | 58.91 | 58.91 | -5.68% | 347,664 |
| Mar 12, 2025 | 63.37 | 63.86 | 60.89 | 62.46 | 62.46 | - | 449,485 |
| Mar 11, 2025 | 62.60 | 63.64 | 61.43 | 62.46 | 62.46 | 0.13% | 359,327 |
| Mar 10, 2025 | 62.57 | 63.28 | 61.29 | 62.38 | 62.38 | -2.91% | 498,697 |
| Mar 7, 2025 | 62.00 | 64.79 | 61.05 | 64.25 | 64.25 | 3.83% | 428,853 |
| Mar 6, 2025 | 62.76 | 64.34 | 61.22 | 61.88 | 61.88 | -4.14% | 668,136 |
| Mar 5, 2025 | 65.79 | 65.90 | 63.42 | 64.55 | 64.55 | -2.40% | 581,107 |
| Mar 4, 2025 | 62.90 | 66.86 | 62.25 | 66.14 | 66.14 | 2.72% | 636,133 |
| Mar 3, 2025 | 67.31 | 68.16 | 64.31 | 64.39 | 64.39 | -6.29% | 534,982 |
| Feb 28, 2025 | 61.73 | 69.97 | 61.73 | 68.71 | 68.71 | 13.18% | 871,800 |
| Feb 27, 2025 | 62.14 | 62.84 | 60.46 | 60.71 | 60.71 | -2.32% | 494,333 |
| Feb 26, 2025 | 61.55 | 63.69 | 61.55 | 62.15 | 62.15 | 1.02% | 338,440 |
| Feb 25, 2025 | 62.03 | 62.43 | 61.06 | 61.52 | 61.52 | -1.33% | 362,378 |
| Feb 24, 2025 | 62.75 | 63.00 | 60.20 | 62.35 | 62.35 | 0.13% | 529,227 |
| Feb 21, 2025 | 66.64 | 66.64 | 61.82 | 62.27 | 62.27 | -4.67% | 697,629 |
| Feb 20, 2025 | 66.75 | 66.75 | 64.01 | 65.32 | 65.32 | -1.89% | 415,882 |
| Feb 19, 2025 | 67.96 | 68.00 | 66.46 | 66.58 | 66.58 | -2.09% | 209,429 |
| Feb 18, 2025 | 67.99 | 68.31 | 66.96 | 68.00 | 68.00 | 0.12% | 249,759 |
| Feb 14, 2025 | 68.57 | 68.84 | 67.24 | 67.92 | 67.92 | -0.54% | 226,815 |
| Feb 13, 2025 | 68.39 | 68.56 | 66.91 | 68.29 | 68.29 | 1.10% | 195,986 |
| Feb 12, 2025 | 68.07 | 68.95 | 66.99 | 67.55 | 67.55 | -2.54% | 374,235 |
| Feb 11, 2025 | 70.47 | 71.79 | 69.15 | 69.31 | 69.31 | -3.06% | 317,919 |
| Feb 10, 2025 | 71.27 | 72.43 | 70.67 | 71.50 | 71.50 | 0.85% | 479,626 |
| Feb 7, 2025 | 72.00 | 72.00 | 70.61 | 70.90 | 70.90 | -1.16% | 228,379 |
| Feb 6, 2025 | 72.40 | 72.60 | 70.98 | 71.73 | 71.73 | -0.79% | 261,442 |