PAR Technology Corporation (PAR)
NYSE: PAR · Real-Time Price · USD
42.42
-0.79 (-1.83%)
At close: Sep 16, 2025, 4:00 PM EDT
43.84
+1.42 (3.35%)
After-hours: Sep 16, 2025, 7:09 PM EDT
PAR Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 42.94 | 43.07 | 42.35 | 42.42 | 42.42 | -1.83% | 1,089,498 |
| Sep 15, 2025 | 44.42 | 44.56 | 42.86 | 43.21 | 43.21 | -1.84% | 1,155,469 |
| Sep 12, 2025 | 45.58 | 45.75 | 43.95 | 44.02 | 44.02 | -3.74% | 1,376,570 |
| Sep 11, 2025 | 45.66 | 47.36 | 45.35 | 45.73 | 45.73 | 0.22% | 1,617,010 |
| Sep 10, 2025 | 47.11 | 47.89 | 45.25 | 45.63 | 45.63 | -2.62% | 1,287,399 |
| Sep 9, 2025 | 47.98 | 48.27 | 46.59 | 46.86 | 46.86 | -2.38% | 925,588 |
| Sep 8, 2025 | 48.49 | 48.75 | 47.55 | 48.00 | 48.00 | -0.62% | 855,081 |
| Sep 5, 2025 | 49.53 | 49.67 | 48.14 | 48.30 | 48.30 | 0.37% | 899,211 |
| Sep 4, 2025 | 49.10 | 49.19 | 47.83 | 48.12 | 48.12 | -2.06% | 835,049 |
| Sep 3, 2025 | 48.96 | 50.15 | 48.94 | 49.13 | 49.13 | -0.26% | 821,993 |
| Sep 2, 2025 | 50.00 | 51.18 | 49.06 | 49.26 | 49.26 | -3.75% | 686,174 |
| Aug 29, 2025 | 52.67 | 52.98 | 51.06 | 51.18 | 51.18 | -2.38% | 520,346 |
| Aug 28, 2025 | 52.95 | 53.24 | 52.24 | 52.43 | 52.43 | 0.25% | 425,144 |
| Aug 27, 2025 | 51.34 | 52.45 | 51.00 | 52.30 | 52.30 | 2.35% | 636,614 |
| Aug 26, 2025 | 52.09 | 52.73 | 50.75 | 51.10 | 51.10 | -2.05% | 750,305 |
| Aug 25, 2025 | 54.44 | 54.44 | 52.12 | 52.17 | 52.17 | -4.47% | 358,062 |
| Aug 22, 2025 | 51.60 | 54.62 | 51.57 | 54.61 | 54.61 | 6.66% | 650,352 |
| Aug 21, 2025 | 51.02 | 51.80 | 50.24 | 51.20 | 51.20 | -0.51% | 430,674 |
| Aug 20, 2025 | 51.25 | 51.67 | 50.90 | 51.46 | 51.46 | -0.08% | 650,711 |
| Aug 19, 2025 | 52.26 | 52.54 | 51.38 | 51.50 | 51.50 | -1.44% | 649,281 |
| Aug 18, 2025 | 51.98 | 53.21 | 51.52 | 52.25 | 52.25 | 0.60% | 1,010,230 |
| Aug 15, 2025 | 52.26 | 53.94 | 51.89 | 51.94 | 51.94 | 0.25% | 1,872,134 |
| Aug 14, 2025 | 50.56 | 52.50 | 50.45 | 51.81 | 51.81 | 1.17% | 1,588,605 |
| Aug 13, 2025 | 50.41 | 51.81 | 49.50 | 51.21 | 51.21 | 4.40% | 1,372,436 |
| Aug 12, 2025 | 46.33 | 49.17 | 46.33 | 49.05 | 49.05 | 5.03% | 1,645,994 |
| Aug 11, 2025 | 46.35 | 48.29 | 46.24 | 46.70 | 46.70 | -0.06% | 2,779,718 |
| Aug 8, 2025 | 56.10 | 58.86 | 46.38 | 46.73 | 46.73 | -19.47% | 5,339,672 |
| Aug 7, 2025 | 60.00 | 60.42 | 57.01 | 58.03 | 58.03 | -0.55% | 803,981 |
| Aug 6, 2025 | 59.93 | 59.93 | 58.24 | 58.35 | 58.35 | -2.59% | 488,406 |
| Aug 5, 2025 | 60.72 | 61.23 | 59.81 | 59.90 | 59.90 | -1.14% | 519,526 |
| Aug 4, 2025 | 59.34 | 61.14 | 59.19 | 60.59 | 60.59 | 3.38% | 392,517 |
| Aug 1, 2025 | 59.40 | 60.36 | 58.30 | 58.61 | 58.61 | -3.57% | 442,987 |
| Jul 31, 2025 | 61.84 | 62.55 | 60.48 | 60.78 | 60.78 | -2.20% | 459,485 |
| Jul 30, 2025 | 64.35 | 64.63 | 61.66 | 62.15 | 62.15 | -3.00% | 465,652 |
| Jul 29, 2025 | 68.73 | 68.96 | 64.02 | 64.07 | 64.07 | -5.77% | 548,615 |
| Jul 28, 2025 | 68.51 | 68.76 | 67.57 | 67.99 | 67.99 | -0.40% | 193,408 |
| Jul 25, 2025 | 68.63 | 68.98 | 67.21 | 68.26 | 68.26 | 0.06% | 242,642 |
| Jul 24, 2025 | 70.72 | 70.87 | 67.95 | 68.22 | 68.22 | -4.23% | 542,473 |
| Jul 23, 2025 | 70.89 | 72.15 | 70.16 | 71.23 | 71.23 | 1.02% | 347,200 |
| Jul 22, 2025 | 70.14 | 70.84 | 69.01 | 70.51 | 70.51 | 0.50% | 266,578 |
| Jul 21, 2025 | 69.26 | 70.83 | 68.91 | 70.16 | 70.16 | 1.05% | 406,864 |
| Jul 18, 2025 | 71.42 | 71.42 | 69.03 | 69.43 | 69.43 | -0.57% | 305,694 |
| Jul 17, 2025 | 69.46 | 70.57 | 69.23 | 69.83 | 69.83 | 0.92% | 539,886 |
| Jul 16, 2025 | 68.28 | 69.21 | 67.32 | 69.19 | 69.19 | 2.11% | 291,640 |
| Jul 15, 2025 | 69.28 | 69.41 | 67.66 | 67.76 | 67.76 | -1.74% | 206,749 |
| Jul 14, 2025 | 68.90 | 70.12 | 68.85 | 68.96 | 68.96 | -0.14% | 243,227 |
| Jul 11, 2025 | 68.72 | 69.36 | 68.48 | 69.06 | 69.06 | -0.79% | 296,998 |
| Jul 10, 2025 | 69.49 | 70.89 | 68.76 | 69.61 | 69.61 | -0.10% | 221,431 |
| Jul 9, 2025 | 70.14 | 70.38 | 68.97 | 69.68 | 69.68 | 0.39% | 189,370 |
| Jul 8, 2025 | 69.18 | 70.64 | 69.18 | 69.41 | 69.41 | 0.65% | 325,397 |