PAR Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	76.25	77.77	75.19	77.18	77.18	1.47%	554,204
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
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%	286,483
Sep 20, 2024	57.00	57.05	55.91	56.04	56.04	-1.96%	1,101,389
Sep 19, 2024	57.88	58.23	56.77	57.16	57.16	1.29%	171,366
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%	386,569
Sep 12, 2024	53.98	55.96	53.63	55.56	55.56	3.25%	307,966
Sep 11, 2024	53.30	54.07	52.70	53.81	53.81	0.45%	215,487
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%	324,698
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%	164,147
Sep 3, 2024	53.43	53.85	51.62	51.92	51.92	-3.83%	283,582
Aug 30, 2024	54.28	54.64	53.13	53.99	53.99	0.11%	267,789
Aug 29, 2024	53.90	55.22	53.52	53.93	53.93	0.30%	147,174
Aug 28, 2024	54.90	55.20	53.57	53.77	53.77	-2.59%	126,896
Aug 27, 2024	54.31	55.65	53.96	55.20	55.20	0.44%	381,573
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%	290,254
Aug 20, 2024	53.84	54.49	52.61	53.22	53.22	-1.66%	399,752
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%	268,579
Aug 13, 2024	51.82	52.54	51.54	51.92	51.92	0.74%	281,679
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%	355,756
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%	515,282
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%	519,571
Jul 31, 2024	51.32	52.08	50.35	50.64	50.64	-0.06%	318,204
Jul 30, 2024	53.12	53.53	50.50	50.67	50.67	-4.40%	401,221
Jul 29, 2024	53.53	53.93	51.89	53.00	53.00	-0.67%	710,090
Jul 26, 2024	53.74	54.10	52.98	53.36	53.36	1.64%	231,538
Jul 25, 2024	53.41	54.25	52.33	52.50	52.50	-1.37%	590,085
Jul 24, 2024	54.55	55.66	52.96	53.23	53.23	-3.66%	379,759
Jul 23, 2024	53.61	55.47	53.61	55.25	55.25	1.86%	365,526
Jul 22, 2024	53.99	54.72	53.14	54.24	54.24	1.82%	328,676
Jul 19, 2024	52.64	53.42	52.22	53.27	53.27	1.08%	216,148
Jul 18, 2024	52.45	53.44	51.77	52.70	52.70	0.44%	353,676
Jul 17, 2024	51.19	52.62	51.03	52.47	52.47	-	495,536
Jul 16, 2024	51.34	52.79	51.12	52.47	52.47	3.12%	409,967
Jul 15, 2024	49.69	52.65	49.64	50.88	50.88	3.48%	558,010
Jul 12, 2024	47.67	49.32	47.38	49.17	49.17	4.04%	450,433
Jul 11, 2024	47.36	48.00	46.86	47.26	47.26	2.87%	255,685
Jul 10, 2024	45.32	46.59	44.66	45.94	45.94	2.09%	408,999
Jul 9, 2024	46.76	47.00	44.79	45.00	45.00	-3.45%	230,553
Jul 8, 2024	45.99	46.84	45.80	46.61	46.61	2.26%	186,923
Jul 5, 2024	46.31	46.31	45.41	45.58	45.58	-1.96%	209,828
Jul 3, 2024	46.48	46.92	45.80	46.49	46.49	0.61%	124,573