PAR Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	67.88	68.36	67.28	67.99	67.99	0.38%	1,487,384
Jun 26, 2025	66.65	67.86	66.09	67.73	67.73	1.74%	301,800
Jun 25, 2025	68.07	68.07	66.22	66.57	66.57	-1.39%	302,413
Jun 24, 2025	66.31	68.10	65.89	67.51	67.51	3.10%	330,957
Jun 23, 2025	63.10	65.67	62.65	65.48	65.48	3.31%	491,638
Jun 20, 2025	63.61	64.00	62.75	63.38	63.38	0.65%	614,585
Jun 18, 2025	62.40	63.23	62.04	62.97	62.97	1.30%	370,389
Jun 17, 2025	62.31	63.97	61.91	62.16	62.16	-0.91%	340,509
Jun 16, 2025	62.97	63.40	61.29	62.73	62.73	0.80%	685,586
Jun 13, 2025	62.69	63.24	61.92	62.23	62.23	-2.20%	278,139
Jun 12, 2025	64.42	65.11	62.52	63.63	63.63	-2.63%	343,850
Jun 11, 2025	66.38	66.66	65.09	65.35	65.35	-1.10%	201,028
Jun 10, 2025	67.61	68.34	65.80	66.08	66.08	-2.18%	210,131
Jun 9, 2025	67.57	68.18	66.59	67.55	67.55	1.27%	588,663
Jun 6, 2025	66.74	67.09	65.83	66.70	66.70	2.03%	325,991
Jun 5, 2025	65.32	66.72	64.78	65.37	65.37	-0.14%	257,446
Jun 4, 2025	65.51	66.48	65.24	65.46	65.46	0.08%	315,519
Jun 3, 2025	64.41	65.90	64.21	65.41	65.41	2.04%	229,851
Jun 2, 2025	65.40	65.53	63.52	64.10	64.10	-2.23%	276,525
May 30, 2025	64.93	66.28	64.36	65.56	65.56	0.44%	764,722
May 29, 2025	65.39	66.41	65.21	65.27	65.27	0.29%	325,309
May 28, 2025	68.12	68.12	65.04	65.08	65.08	-4.11%	671,061
May 27, 2025	67.20	68.29	65.76	67.87	67.87	2.91%	240,043
May 23, 2025	64.68	66.17	64.68	65.95	65.95	-0.66%	228,070
May 22, 2025	65.66	66.96	64.93	66.39	66.39	0.84%	222,030
May 21, 2025	68.52	69.52	65.63	65.84	65.84	-5.03%	359,609
May 20, 2025	68.88	70.07	68.88	69.33	69.33	0.17%	521,151
May 19, 2025	68.40	69.53	68.04	69.21	69.21	-0.87%	249,418
May 16, 2025	69.81	70.33	69.04	69.82	69.82	0.49%	307,660
May 15, 2025	69.35	69.87	68.44	69.48	69.48	-0.14%	325,635
May 14, 2025	69.23	70.20	68.78	69.58	69.58	0.26%	399,372
May 13, 2025	66.47	70.00	66.24	69.40	69.40	4.69%	720,144
May 12, 2025	66.99	67.49	64.76	66.29	66.29	2.41%	611,588
May 9, 2025	60.45	67.34	59.36	64.73	64.73	3.73%	912,041
May 8, 2025	62.28	63.48	60.94	62.40	62.40	1.81%	611,291
May 7, 2025	60.38	61.29	59.81	61.29	61.29	1.86%	421,256
May 6, 2025	58.74	60.48	58.12	60.17	60.17	0.55%	220,706
May 5, 2025	59.73	61.23	59.17	59.84	59.84	-0.99%	330,205
May 2, 2025	60.56	61.97	60.23	60.44	60.44	1.31%	390,564
May 1, 2025	59.55	60.65	58.55	59.66	59.66	2.16%	457,190
Apr 30, 2025	58.31	58.70	57.61	58.40	58.40	-2.46%	270,594
Apr 29, 2025	59.45	60.28	59.29	59.87	59.87	0.64%	385,930
Apr 28, 2025	59.80	60.36	58.69	59.49	59.49	-0.54%	431,138
Apr 25, 2025	58.89	60.16	58.70	59.81	59.81	0.59%	214,978
Apr 24, 2025	58.11	59.89	58.11	59.46	59.46	3.57%	412,106
Apr 23, 2025	57.00	59.48	56.97	57.41	57.41	2.81%	295,259
Apr 22, 2025	55.72	56.28	55.00	55.84	55.84	1.82%	258,689
Apr 21, 2025	55.49	57.05	54.25	54.84	54.84	-2.80%	319,359
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