PAR Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	21.38	22.63	21.14	21.87	21.87	1.30%	750,715
Feb 19, 2026	21.50	21.82	21.10	21.59	21.59	-0.55%	857,473
Feb 18, 2026	20.83	22.18	20.47	21.71	21.71	4.88%	812,961
Feb 17, 2026	20.93	21.20	20.09	20.70	20.70	-0.77%	1,090,217
Feb 13, 2026	20.88	21.49	20.36	20.86	20.86	2.51%	1,106,350
Feb 12, 2026	21.94	22.36	20.00	20.35	20.35	-6.13%	1,864,352
Feb 11, 2026	23.56	23.83	21.20	21.68	21.68	-6.75%	1,610,492
Feb 10, 2026	23.37	25.27	23.22	23.25	23.25	1.31%	1,785,805
Feb 9, 2026	22.06	23.04	21.77	22.95	22.95	3.19%	746,398
Feb 6, 2026	22.01	22.90	21.31	22.24	22.24	3.06%	1,438,275
Feb 5, 2026	22.96	23.55	21.46	21.58	21.58	-8.44%	1,610,379
Feb 4, 2026	22.50	24.20	22.03	23.57	23.57	3.60%	2,618,554
Feb 3, 2026	24.61	25.07	22.19	22.75	22.75	-7.75%	3,171,116
Feb 2, 2026	26.16	26.74	24.65	24.66	24.66	-5.91%	1,857,300
Jan 30, 2026	27.24	27.74	25.97	26.21	26.21	-4.93%	2,080,458
Jan 29, 2026	28.03	28.66	27.29	27.57	27.57	-3.43%	1,794,620
Jan 28, 2026	28.56	29.26	27.99	28.55	28.55	1.57%	1,910,638
Jan 27, 2026	31.21	31.62	27.35	28.11	28.11	-10.99%	3,358,526
Jan 26, 2026	31.31	32.50	31.12	31.58	31.58	-0.06%	1,244,816
Jan 23, 2026	33.70	33.89	31.51	31.60	31.60	-6.73%	1,070,063
Jan 22, 2026	33.91	34.37	33.78	33.88	33.88	1.47%	777,991
Jan 21, 2026	34.24	34.68	33.07	33.39	33.39	-2.02%	1,363,336
Jan 20, 2026	36.16	36.45	34.04	34.08	34.08	-7.92%	746,485
Jan 16, 2026	38.22	38.41	36.89	37.01	37.01	-3.67%	491,313
Jan 15, 2026	39.24	39.70	38.17	38.42	38.42	-3.27%	635,825
Jan 14, 2026	38.96	39.83	38.81	39.72	39.72	1.20%	545,698
Jan 13, 2026	40.53	40.54	38.00	39.25	39.25	3.67%	1,010,938
Jan 12, 2026	36.87	38.43	36.53	37.86	37.86	1.34%	535,507
Jan 9, 2026	37.49	37.69	35.86	37.36	37.36	0.46%	595,263
Jan 8, 2026	35.55	37.22	35.39	37.19	37.19	6.99%	729,360
Jan 7, 2026	35.50	35.75	34.72	34.76	34.76	-1.78%	511,910
Jan 6, 2026	36.20	36.20	34.10	35.39	35.39	-2.24%	496,351
Jan 5, 2026	35.65	36.68	34.63	36.20	36.20	1.32%	467,218
Jan 2, 2026	36.41	36.84	35.32	35.73	35.73	-1.52%	540,003
Dec 31, 2025	36.45	36.75	36.13	36.28	36.28	-0.63%	429,036
Dec 30, 2025	37.01	37.69	36.48	36.51	36.51	-1.83%	364,275
Dec 29, 2025	37.45	37.88	36.77	37.19	37.19	-1.43%	417,620
Dec 26, 2025	37.26	37.81	37.00	37.73	37.73	1.37%	292,671
Dec 24, 2025	37.04	37.32	36.48	37.22	37.22	0.35%	216,606
Dec 23, 2025	37.16	37.30	36.65	37.09	37.09	-0.86%	409,187
Dec 22, 2025	37.07	38.50	36.88	37.41	37.41	0.75%	582,531
Dec 19, 2025	36.94	37.32	36.33	37.13	37.13	0.81%	921,396
Dec 18, 2025	36.08	36.93	35.72	36.83	36.83	2.93%	404,437
Dec 17, 2025	35.53	36.19	35.52	35.78	35.78	0.34%	433,414
Dec 16, 2025	35.75	36.58	35.17	35.66	35.66	-0.20%	537,791
Dec 15, 2025	36.99	37.13	35.32	35.73	35.73	-3.14%	444,339
Dec 12, 2025	37.76	38.07	36.82	36.89	36.89	-1.97%	399,397
Dec 11, 2025	37.29	38.10	37.25	37.63	37.63	0.19%	492,305
Dec 10, 2025	35.34	38.15	34.98	37.56	37.56	5.68%	675,075
Dec 9, 2025	33.29	35.99	33.29	35.54	35.54	6.06%	780,892