PAR Technology Corporation (PAR)
NYSE: PAR · Real-Time Price · USD
76.12
+0.62 (0.82%)
At close: Dec 20, 2024, 4:00 PM
77.00
+0.88 (1.16%)
After-hours: Dec 20, 2024, 4:48 PM EST
PAR Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 74.22 | 76.92 | 73.88 | 76.12 | 76.12 | 0.82% | 1,230,767 |
| Dec 19, 2024 | 76.94 | 77.66 | 75.02 | 75.50 | 75.50 | -0.88% | 555,406 |
| Dec 18, 2024 | 78.64 | 81.51 | 75.36 | 76.17 | 76.17 | -2.42% | 453,834 |
| Dec 17, 2024 | 77.64 | 78.95 | 77.25 | 78.06 | 78.06 | 0.10% | 446,420 |
| Dec 16, 2024 | 76.03 | 79.26 | 75.92 | 77.98 | 77.98 | 3.11% | 472,117 |
| Dec 13, 2024 | 76.89 | 77.41 | 75.59 | 75.63 | 75.63 | -1.77% | 176,600 |
| Dec 12, 2024 | 77.47 | 78.59 | 76.61 | 76.99 | 76.99 | -0.85% | 249,416 |
| Dec 11, 2024 | 78.07 | 78.60 | 77.52 | 77.65 | 77.65 | 0.52% | 216,300 |
| Dec 10, 2024 | 76.92 | 78.26 | 76.53 | 77.25 | 77.25 | 0.06% | 330,043 |
| Dec 9, 2024 | 79.15 | 79.69 | 76.26 | 77.20 | 77.20 | -1.91% | 357,700 |
| Dec 6, 2024 | 78.09 | 79.39 | 77.72 | 78.70 | 78.70 | 1.29% | 337,300 |
| Dec 5, 2024 | 79.02 | 79.49 | 77.55 | 77.70 | 77.70 | -2.36% | 370,833 |
| Dec 4, 2024 | 78.76 | 80.31 | 78.75 | 79.58 | 79.58 | 1.35% | 501,700 |
| Dec 3, 2024 | 79.42 | 80.16 | 77.67 | 78.52 | 78.52 | -1.16% | 481,357 |
| Dec 2, 2024 | 81.50 | 81.50 | 78.64 | 79.44 | 79.44 | -2.10% | 380,507 |
| Nov 29, 2024 | 80.33 | 82.24 | 80.33 | 81.14 | 81.14 | 1.35% | 364,008 |
| Nov 27, 2024 | 78.54 | 80.82 | 78.01 | 80.06 | 80.06 | 4.08% | 695,315 |
| Nov 26, 2024 | 78.83 | 79.26 | 75.74 | 76.92 | 76.92 | -1.80% | 803,519 |
| Nov 25, 2024 | 78.60 | 78.98 | 76.77 | 78.33 | 78.33 | 1.19% | 767,537 |
| Nov 22, 2024 | 77.65 | 78.96 | 76.52 | 77.41 | 77.41 | 0.30% | 542,700 |
| Nov 21, 2024 | 76.25 | 77.77 | 75.19 | 77.18 | 77.18 | 1.47% | 554,206 |
| Nov 20, 2024 | 74.97 | 76.37 | 74.06 | 76.06 | 76.06 | 1.51% | 391,300 |
| Nov 19, 2024 | 71.53 | 75.35 | 71.11 | 74.93 | 74.93 | 4.55% | 402,522 |
| Nov 18, 2024 | 72.26 | 73.14 | 71.53 | 71.67 | 71.67 | -0.90% | 362,100 |
| Nov 15, 2024 | 73.30 | 73.30 | 71.16 | 72.32 | 72.32 | -0.93% | 308,200 |
| Nov 14, 2024 | 74.86 | 74.98 | 72.75 | 73.00 | 73.00 | -1.74% | 291,913 |
| Nov 13, 2024 | 76.00 | 76.10 | 73.51 | 74.29 | 74.29 | -0.83% | 647,317 |
| Nov 12, 2024 | 75.37 | 75.57 | 74.54 | 74.91 | 74.91 | -0.33% | 581,000 |
| Nov 11, 2024 | 74.00 | 75.38 | 70.51 | 75.16 | 75.16 | 1.24% | 2,327,919 |
| Nov 8, 2024 | 67.67 | 74.64 | 67.07 | 74.24 | 74.24 | 11.59% | 1,050,826 |
| Nov 7, 2024 | 65.97 | 67.06 | 64.89 | 66.53 | 66.53 | 0.39% | 845,923 |
| Nov 6, 2024 | 65.00 | 66.95 | 64.34 | 66.27 | 66.27 | 5.95% | 979,147 |
| Nov 5, 2024 | 61.00 | 62.68 | 60.98 | 62.55 | 62.55 | 2.66% | 377,200 |
| Nov 4, 2024 | 61.22 | 62.20 | 60.49 | 60.93 | 60.93 | -0.81% | 313,200 |
| Nov 1, 2024 | 59.54 | 61.89 | 59.23 | 61.43 | 61.43 | 4.14% | 470,500 |
| Oct 31, 2024 | 60.01 | 60.01 | 58.45 | 58.99 | 58.99 | -1.68% | 207,305 |
| Oct 30, 2024 | 60.33 | 61.24 | 59.96 | 60.00 | 60.00 | -1.09% | 172,937 |
| Oct 29, 2024 | 59.72 | 61.00 | 59.26 | 60.66 | 60.66 | 1.34% | 296,100 |
| Oct 28, 2024 | 59.39 | 59.97 | 58.83 | 59.86 | 59.86 | 1.47% | 229,300 |
| Oct 25, 2024 | 60.34 | 60.62 | 58.89 | 58.99 | 58.99 | -1.22% | 298,616 |
| Oct 24, 2024 | 59.66 | 60.51 | 58.62 | 59.72 | 59.72 | 0.44% | 242,943 |
| Oct 23, 2024 | 58.43 | 59.87 | 58.41 | 59.46 | 59.46 | 0.71% | 248,644 |
| Oct 22, 2024 | 61.96 | 62.38 | 58.96 | 59.04 | 59.04 | -4.80% | 541,000 |
| Oct 21, 2024 | 60.58 | 62.09 | 60.40 | 62.02 | 62.02 | 1.82% | 436,222 |
| Oct 18, 2024 | 61.25 | 62.30 | 60.42 | 60.91 | 60.91 | -0.10% | 451,900 |
| Oct 17, 2024 | 59.47 | 61.39 | 59.13 | 60.97 | 60.97 | 2.33% | 453,425 |
| Oct 16, 2024 | 57.65 | 59.68 | 56.86 | 59.58 | 59.58 | 4.38% | 615,100 |
| Oct 15, 2024 | 56.67 | 57.12 | 55.36 | 57.08 | 57.08 | 0.94% | 317,900 |
| Oct 14, 2024 | 56.88 | 57.10 | 56.41 | 56.55 | 56.55 | -0.12% | 247,100 |
| Oct 11, 2024 | 56.24 | 57.78 | 56.24 | 56.62 | 56.62 | 0.57% | 551,500 |
| Oct 10, 2024 | 55.10 | 56.66 | 55.00 | 56.30 | 56.30 | 0.45% | 568,655 |
| Oct 9, 2024 | 56.36 | 56.95 | 55.13 | 56.05 | 56.05 | -1.13% | 464,635 |
| Oct 8, 2024 | 53.03 | 56.95 | 52.58 | 56.69 | 56.69 | 7.63% | 623,100 |
| Oct 7, 2024 | 52.21 | 52.85 | 51.70 | 52.67 | 52.67 | 0.04% | 294,600 |
| Oct 4, 2024 | 52.62 | 53.22 | 52.24 | 52.65 | 52.65 | 1.88% | 277,800 |
| Oct 3, 2024 | 49.99 | 51.86 | 49.39 | 51.68 | 51.68 | 4.05% | 450,936 |
| Oct 2, 2024 | 50.89 | 51.15 | 49.61 | 49.67 | 49.67 | -2.61% | 689,900 |
| Oct 1, 2024 | 51.50 | 51.87 | 50.16 | 51.00 | 51.00 | -2.07% | 473,632 |
| Sep 30, 2024 | 51.74 | 52.70 | 51.54 | 52.08 | 52.08 | -1.27% | 808,707 |
| Sep 27, 2024 | 54.04 | 54.29 | 52.52 | 52.75 | 52.75 | -1.93% | 703,342 |
| Sep 26, 2024 | 54.92 | 54.92 | 52.87 | 53.79 | 53.79 | -1.61% | 511,905 |
| Sep 25, 2024 | 55.54 | 55.80 | 54.53 | 54.67 | 54.67 | -2.08% | 259,425 |
| Sep 24, 2024 | 56.25 | 56.49 | 55.11 | 55.83 | 55.83 | -0.21% | 447,505 |
| Sep 23, 2024 | 56.25 | 56.61 | 55.35 | 55.95 | 55.95 | -0.16% | 286,500 |
| Sep 20, 2024 | 57.00 | 57.05 | 55.91 | 56.04 | 56.04 | -1.96% | 1,101,400 |
| Sep 19, 2024 | 57.88 | 58.23 | 56.77 | 57.16 | 57.16 | 1.29% | 171,400 |
| Sep 18, 2024 | 57.01 | 58.57 | 56.25 | 56.43 | 56.43 | -1.02% | 285,136 |
| Sep 17, 2024 | 56.38 | 57.40 | 55.79 | 57.01 | 57.01 | 1.77% | 439,633 |
| Sep 16, 2024 | 55.80 | 56.47 | 55.12 | 56.02 | 56.02 | 0.07% | 293,201 |
| Sep 13, 2024 | 56.10 | 56.75 | 55.90 | 55.98 | 55.98 | 0.76% | 386,600 |
| Sep 12, 2024 | 53.98 | 55.96 | 53.63 | 55.56 | 55.56 | 3.25% | 308,000 |
| Sep 11, 2024 | 53.30 | 54.07 | 52.70 | 53.81 | 53.81 | 0.45% | 215,500 |
| Sep 10, 2024 | 52.73 | 53.87 | 52.41 | 53.57 | 53.57 | 1.92% | 244,208 |
| Sep 9, 2024 | 53.33 | 53.58 | 51.97 | 52.56 | 52.56 | -0.27% | 351,316 |
| Sep 6, 2024 | 53.01 | 53.79 | 51.95 | 52.70 | 52.70 | -0.47% | 324,700 |
| Sep 5, 2024 | 52.37 | 53.24 | 51.81 | 52.95 | 52.95 | 1.26% | 220,941 |
| Sep 4, 2024 | 51.50 | 53.04 | 51.39 | 52.29 | 52.29 | 0.71% | 164,200 |
| Sep 3, 2024 | 53.43 | 53.85 | 51.62 | 51.92 | 51.92 | -3.83% | 283,600 |
| Aug 30, 2024 | 54.28 | 54.64 | 53.13 | 53.99 | 53.99 | 0.11% | 267,800 |
| Aug 29, 2024 | 53.90 | 55.22 | 53.52 | 53.93 | 53.93 | 0.30% | 147,200 |
| Aug 28, 2024 | 54.90 | 55.20 | 53.57 | 53.77 | 53.77 | -2.59% | 126,900 |
| Aug 27, 2024 | 54.31 | 55.65 | 53.96 | 55.20 | 55.20 | 0.44% | 381,600 |
| Aug 26, 2024 | 55.41 | 55.77 | 54.78 | 54.96 | 54.96 | 0.16% | 223,731 |
| Aug 23, 2024 | 54.24 | 55.73 | 54.20 | 54.87 | 54.87 | 1.39% | 268,334 |
| Aug 22, 2024 | 53.90 | 54.84 | 53.40 | 54.12 | 54.12 | 0.56% | 193,727 |
| Aug 21, 2024 | 53.94 | 54.70 | 53.33 | 53.82 | 53.82 | 1.13% | 290,300 |
| Aug 20, 2024 | 53.84 | 54.49 | 52.61 | 53.22 | 53.22 | -1.66% | 399,800 |
| Aug 19, 2024 | 53.24 | 54.38 | 53.21 | 54.12 | 54.12 | 1.65% | 472,747 |
| Aug 16, 2024 | 52.33 | 54.00 | 52.20 | 53.24 | 53.24 | 1.20% | 243,929 |
| Aug 15, 2024 | 52.88 | 52.97 | 52.03 | 52.61 | 52.61 | 1.52% | 233,639 |
| Aug 14, 2024 | 52.30 | 52.71 | 51.50 | 51.82 | 51.82 | -0.19% | 268,600 |
| Aug 13, 2024 | 51.82 | 52.54 | 51.54 | 51.92 | 51.92 | 0.74% | 281,700 |
| Aug 12, 2024 | 52.83 | 53.66 | 50.31 | 51.54 | 51.54 | 1.48% | 508,725 |
| Aug 9, 2024 | 49.40 | 50.95 | 48.81 | 50.79 | 50.79 | 2.94% | 406,822 |
| Aug 8, 2024 | 46.15 | 50.28 | 45.75 | 49.34 | 49.34 | 10.33% | 732,643 |
| Aug 7, 2024 | 46.54 | 47.16 | 44.61 | 44.72 | 44.72 | -1.13% | 355,800 |
| Aug 6, 2024 | 45.27 | 46.02 | 44.29 | 45.23 | 45.23 | 0.40% | 255,439 |
| Aug 5, 2024 | 44.03 | 46.55 | 43.50 | 45.05 | 45.05 | -4.31% | 515,300 |
| Aug 2, 2024 | 47.03 | 47.85 | 45.95 | 47.08 | 47.08 | -3.98% | 596,047 |
| Aug 1, 2024 | 50.41 | 51.27 | 48.25 | 49.03 | 49.03 | -3.18% | 519,600 |