PAR Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 10, 2025	66.79	68.01	65.40	67.84	67.84	-0.48%	526,600
Jan 8, 2025	68.45	69.19	66.36	68.17	68.17	-1.70%	531,218
Jan 7, 2025	73.37	74.01	68.55	69.35	69.35	-5.90%	542,736
Jan 6, 2025	74.49	74.79	73.30	73.70	73.70	-0.51%	246,321
Jan 3, 2025	72.24	74.54	72.04	74.08	74.08	3.59%	331,735
Jan 2, 2025	73.16	74.35	71.07	71.51	71.51	-1.60%	337,035
Dec 31, 2024	73.57	74.24	72.43	72.67	72.67	-1.03%	323,187
Dec 30, 2024	72.37	74.30	71.59	73.43	73.43	0.20%	230,877
Dec 27, 2024	74.39	74.39	72.67	73.28	73.28	-2.02%	183,438
Dec 26, 2024	74.70	75.47	74.05	74.79	74.79	-0.43%	192,116
Dec 24, 2024	73.61	75.46	73.44	75.11	75.11	1.87%	151,246
Dec 23, 2024	76.45	77.22	73.65	73.73	73.73	-3.14%	313,952
Dec 20, 2024	74.22	76.92	73.88	76.12	76.12	0.82%	1,298,806
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%	176,574
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%	216,254
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%	357,686
Dec 6, 2024	78.09	79.39	77.72	78.70	78.70	1.29%	337,277
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%	501,678
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%	542,681
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%	391,279
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%	362,067
Nov 15, 2024	73.30	73.30	71.16	72.32	72.32	-0.93%	308,197
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%	580,959
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%	377,182
Nov 4, 2024	61.22	62.20	60.49	60.93	60.93	-0.81%	313,165
Nov 1, 2024	59.54	61.89	59.23	61.43	61.43	4.14%	470,486
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%	296,066
Oct 28, 2024	59.39	59.97	58.83	59.86	59.86	1.47%	229,253
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%	540,952
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%	451,873
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%	615,099
Oct 15, 2024	56.67	57.12	55.36	57.08	57.08	0.94%	317,869
Oct 14, 2024	56.88	57.10	56.41	56.55	56.55	-0.12%	247,088
Oct 11, 2024	56.24	57.78	56.24	56.62	56.62	0.57%	551,476
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%	623,076
Oct 7, 2024	52.21	52.85	51.70	52.67	52.67	0.04%	294,586
Oct 4, 2024	52.62	53.22	52.24	52.65	52.65	1.88%	277,783
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%	689,888
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