PAR Technology Corporation (PAR)
NYSE: PAR · Real-Time Price · USD
64.73
+2.33 (3.73%)
At close: May 9, 2025, 4:00 PM
64.73
0.00 (0.00%)
After-hours: May 9, 2025, 7:54 PM EDT
PAR Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 55.52 | 56.99 | 55.19 | 56.28 | 56.28 | 1.68% | 547,842 |
| Apr 14, 2025 | 56.82 | 56.82 | 54.69 | 55.35 | 55.35 | 0.42% | 263,571 |
| Apr 11, 2025 | 54.37 | 55.45 | 53.13 | 55.12 | 55.12 | 1.12% | 229,029 |
| Apr 10, 2025 | 55.95 | 56.22 | 53.44 | 54.51 | 54.51 | -5.51% | 381,612 |
| Apr 9, 2025 | 50.32 | 59.74 | 50.32 | 57.69 | 57.69 | 13.41% | 720,744 |
| Apr 8, 2025 | 55.06 | 55.82 | 49.81 | 50.87 | 50.87 | -3.87% | 565,605 |
| Apr 7, 2025 | 49.19 | 56.50 | 46.93 | 52.92 | 52.92 | 0.93% | 725,638 |
| Apr 4, 2025 | 53.71 | 55.85 | 51.58 | 52.43 | 52.43 | -6.96% | 903,153 |
| Apr 3, 2025 | 57.22 | 59.32 | 55.84 | 56.35 | 56.35 | -7.70% | 548,170 |
| Apr 2, 2025 | 59.44 | 61.73 | 59.11 | 61.05 | 61.05 | -0.86% | 334,406 |
| Apr 1, 2025 | 60.90 | 61.98 | 59.62 | 61.58 | 61.58 | 0.39% | 335,939 |
| Mar 31, 2025 | 60.16 | 62.12 | 58.50 | 61.34 | 61.34 | -0.16% | 429,650 |
| Mar 28, 2025 | 62.53 | 62.53 | 59.78 | 61.44 | 61.44 | -1.84% | 251,791 |
| Mar 27, 2025 | 62.14 | 63.01 | 61.05 | 62.59 | 62.59 | 0.51% | 187,475 |
| Mar 26, 2025 | 63.66 | 63.77 | 61.79 | 62.27 | 62.27 | -1.94% | 209,561 |
| Mar 25, 2025 | 64.06 | 64.25 | 62.65 | 63.50 | 63.50 | -0.83% | 294,574 |
| Mar 24, 2025 | 62.90 | 64.08 | 62.59 | 64.03 | 64.03 | 3.71% | 225,448 |
| Mar 21, 2025 | 60.40 | 61.96 | 59.95 | 61.74 | 61.74 | 1.21% | 497,110 |
| Mar 20, 2025 | 60.82 | 61.40 | 60.24 | 61.00 | 61.00 | -0.80% | 364,911 |
| Mar 19, 2025 | 60.33 | 62.07 | 59.72 | 61.49 | 61.49 | 2.30% | 350,703 |
| Mar 18, 2025 | 60.92 | 61.34 | 59.62 | 60.11 | 60.11 | -2.02% | 333,939 |
| Mar 17, 2025 | 58.75 | 62.15 | 58.60 | 61.35 | 61.35 | 4.46% | 288,342 |
| Mar 14, 2025 | 59.66 | 60.56 | 58.38 | 58.73 | 58.73 | -0.31% | 686,011 |
| Mar 13, 2025 | 62.23 | 62.69 | 58.42 | 58.91 | 58.91 | -5.68% | 347,664 |
| Mar 12, 2025 | 63.37 | 63.86 | 60.89 | 62.46 | 62.46 | - | 449,485 |
| Mar 11, 2025 | 62.60 | 63.64 | 61.43 | 62.46 | 62.46 | 0.13% | 359,327 |
| Mar 10, 2025 | 62.57 | 63.28 | 61.29 | 62.38 | 62.38 | -2.91% | 498,697 |
| Mar 7, 2025 | 62.00 | 64.79 | 61.05 | 64.25 | 64.25 | 3.83% | 428,853 |
| Mar 6, 2025 | 62.76 | 64.34 | 61.22 | 61.88 | 61.88 | -4.14% | 668,136 |
| Mar 5, 2025 | 65.79 | 65.90 | 63.42 | 64.55 | 64.55 | -2.40% | 581,107 |
| Mar 4, 2025 | 62.90 | 66.86 | 62.25 | 66.14 | 66.14 | 2.72% | 636,133 |
| Mar 3, 2025 | 67.31 | 68.16 | 64.31 | 64.39 | 64.39 | -6.29% | 534,982 |
| Feb 28, 2025 | 61.73 | 69.97 | 61.73 | 68.71 | 68.71 | 13.18% | 871,800 |