PAR Technology Corporation (PAR)

PAR Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	34.61	34.72	33.34	33.51	33.51	-2.39%	375,521
Dec 5, 2025	34.35	35.04	33.95	34.33	34.33	-0.41%	322,521
Dec 4, 2025	35.35	35.62	34.05	34.47	34.47	-1.57%	375,129
Dec 3, 2025	33.88	35.05	33.76	35.02	35.02	3.79%	485,812
Dec 2, 2025	34.67	35.07	33.74	33.74	33.74	-1.69%	761,736
Dec 1, 2025	33.96	34.92	33.78	34.32	34.32	-0.55%	412,615
Nov 28, 2025	34.33	34.85	34.30	34.51	34.51	1.26%	194,764
Nov 26, 2025	33.89	34.45	33.61	34.08	34.08	-0.12%	370,164
Nov 25, 2025	33.32	34.40	33.15	34.12	34.12	3.33%	480,513
Nov 24, 2025	33.13	33.83	32.50	33.02	33.02	-1.43%	666,260
Nov 21, 2025	32.19	34.04	31.65	33.50	33.50	4.39%	1,522,047
Nov 20, 2025	34.43	34.98	31.89	32.09	32.09	-5.51%	986,676
Nov 19, 2025	35.65	36.32	33.60	33.96	33.96	-5.40%	787,384
Nov 18, 2025	37.06	37.44	35.34	35.90	35.90	-2.18%	928,647
Nov 17, 2025	38.63	38.63	36.24	36.70	36.70	-5.66%	977,503
Nov 14, 2025	38.59	38.95	37.79	38.90	38.90	-0.46%	583,352
Nov 13, 2025	38.78	39.46	38.22	39.08	39.08	-0.18%	663,205
Nov 12, 2025	39.07	39.69	38.39	39.15	39.15	0.44%	840,568
Nov 11, 2025	38.67	39.09	37.66	38.98	38.98	0.72%	619,372
Nov 10, 2025	38.80	39.12	37.22	38.70	38.70	0.08%	1,064,012
Nov 7, 2025	36.90	38.95	36.42	38.67	38.67	16.58%	1,760,377
Nov 6, 2025	34.00	34.16	32.57	33.17	33.17	-2.30%	770,545
Nov 5, 2025	33.76	34.38	33.53	33.95	33.95	0.95%	710,597
Nov 4, 2025	35.08	35.57	33.53	33.63	33.63	-5.51%	596,626
Nov 3, 2025	35.34	36.25	34.82	35.59	35.59	0.71%	995,667
Oct 31, 2025	34.91	35.59	34.67	35.34	35.34	1.46%	895,375
Oct 30, 2025	34.41	35.38	34.22	34.83	34.83	-0.74%	998,889
Oct 29, 2025	35.05	35.65	34.62	35.09	35.09	-1.40%	820,889
Oct 28, 2025	35.98	36.49	35.00	35.59	35.59	-1.79%	495,926

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.