PAR Technology Corporation (PAR)
NYSE: PAR · Real-Time Price · USD
63.51
-0.52 (-0.81%)
Mar 25, 2025, 4:00 PM EST - Market closed
PAR Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 72.00 | 72.52 | 71.30 | 72.30 | 72.30 | 0.81% | 314,009 |
| Feb 4, 2025 | 71.25 | 71.80 | 70.04 | 71.72 | 71.72 | 0.96% | 232,093 |
| Feb 3, 2025 | 70.50 | 72.00 | 69.70 | 71.04 | 71.04 | -2.14% | 551,903 |
| Jan 31, 2025 | 73.94 | 74.13 | 71.92 | 72.59 | 72.59 | -0.60% | 371,811 |
| Jan 30, 2025 | 73.31 | 74.39 | 72.08 | 73.03 | 73.03 | 0.84% | 339,433 |
| Jan 29, 2025 | 72.93 | 72.93 | 70.95 | 72.42 | 72.42 | -0.03% | 286,118 |
| Jan 28, 2025 | 71.77 | 73.71 | 71.04 | 72.44 | 72.44 | 1.63% | 398,835 |
| Jan 27, 2025 | 71.02 | 72.48 | 70.11 | 71.28 | 71.28 | -0.72% | 536,480 |
| Jan 24, 2025 | 71.74 | 72.48 | 70.63 | 71.80 | 71.80 | 0.69% | 334,234 |
| Jan 23, 2025 | 71.36 | 71.60 | 69.68 | 71.31 | 71.31 | -0.97% | 557,225 |
| Jan 22, 2025 | 73.90 | 74.55 | 71.47 | 72.01 | 72.01 | -1.64% | 1,063,214 |
| Jan 21, 2025 | 70.24 | 73.46 | 67.71 | 73.21 | 73.21 | 0.01% | 1,803,510 |
| Jan 17, 2025 | 75.75 | 75.75 | 72.81 | 73.20 | 73.20 | -2.32% | 463,240 |
| Jan 16, 2025 | 76.52 | 77.30 | 74.10 | 74.94 | 74.94 | -1.39% | 832,326 |
| Jan 15, 2025 | 73.00 | 77.55 | 72.72 | 76.00 | 76.00 | 5.86% | 1,054,993 |
| Jan 14, 2025 | 68.43 | 71.96 | 67.76 | 71.79 | 71.79 | 6.31% | 687,743 |
| Jan 13, 2025 | 66.12 | 68.06 | 65.84 | 67.53 | 67.53 | -0.46% | 520,422 |