PAR Technology Corporation (PAR)
NYSE: PAR · Real-Time Price · USD
35.75
-1.06 (-2.88%)
Oct 15, 2025, 4:00 PM EDT - Market closed
PAR Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 15, 2025 | 37.00 | 37.63 | 35.64 | 35.75 | 35.75 | -2.88% | 765,880 |
Oct 14, 2025 | 35.42 | 37.68 | 35.02 | 36.81 | 36.81 | 2.34% | 707,535 |
Oct 13, 2025 | 36.47 | 37.07 | 35.97 | 35.97 | 35.97 | -0.64% | 621,856 |
Oct 10, 2025 | 37.83 | 38.07 | 36.00 | 36.20 | 36.20 | -3.70% | 788,517 |
Oct 9, 2025 | 37.25 | 38.50 | 37.15 | 37.59 | 37.59 | 0.86% | 877,046 |
Oct 8, 2025 | 38.27 | 38.61 | 37.25 | 37.27 | 37.27 | -1.82% | 675,265 |
Oct 7, 2025 | 37.96 | 38.25 | 37.29 | 37.96 | 37.96 | 0.16% | 611,524 |
Oct 6, 2025 | 39.03 | 39.03 | 37.50 | 37.90 | 37.90 | -2.07% | 699,316 |
Oct 3, 2025 | 38.31 | 39.25 | 38.01 | 38.70 | 38.70 | 1.39% | 992,702 |
Oct 2, 2025 | 37.73 | 38.77 | 37.55 | 38.17 | 38.17 | 1.30% | 1,392,963 |
Oct 1, 2025 | 39.54 | 40.03 | 37.42 | 37.68 | 37.68 | -4.80% | 872,194 |
Sep 30, 2025 | 40.36 | 40.52 | 38.44 | 39.58 | 39.58 | -1.40% | 1,061,332 |
Sep 29, 2025 | 40.03 | 40.23 | 39.40 | 40.14 | 40.14 | 0.65% | 534,527 |
Sep 26, 2025 | 39.85 | 40.24 | 39.35 | 39.88 | 39.88 | -0.05% | 617,911 |
Sep 25, 2025 | 40.73 | 40.79 | 39.84 | 39.90 | 39.90 | -3.20% | 741,300 |
Sep 24, 2025 | 41.80 | 42.24 | 40.97 | 41.22 | 41.22 | -1.36% | 722,875 |
Sep 23, 2025 | 42.16 | 42.86 | 41.73 | 41.79 | 41.79 | -0.43% | 654,858 |
Sep 22, 2025 | 42.16 | 42.69 | 41.35 | 41.97 | 41.97 | -0.83% | 633,471 |
Sep 19, 2025 | 42.97 | 43.39 | 42.32 | 42.32 | 42.32 | -0.89% | 1,014,054 |
Sep 18, 2025 | 43.38 | 44.17 | 42.50 | 42.70 | 42.70 | -0.30% | 1,311,333 |
Sep 17, 2025 | 42.66 | 43.74 | 41.67 | 42.83 | 42.83 | 0.97% | 1,238,403 |
Sep 16, 2025 | 42.94 | 43.07 | 42.35 | 42.42 | 42.42 | -1.83% | 1,093,515 |
Sep 15, 2025 | 44.42 | 44.56 | 42.86 | 43.21 | 43.21 | -1.84% | 1,155,469 |
Sep 12, 2025 | 45.58 | 45.75 | 43.95 | 44.02 | 44.02 | -3.74% | 1,376,570 |
Sep 11, 2025 | 45.66 | 47.36 | 45.35 | 45.73 | 45.73 | 0.22% | 1,617,010 |
Sep 10, 2025 | 47.11 | 47.89 | 45.25 | 45.63 | 45.63 | -2.62% | 1,287,399 |
Sep 9, 2025 | 47.98 | 48.27 | 46.59 | 46.86 | 46.86 | -2.38% | 925,588 |
Sep 8, 2025 | 48.49 | 48.75 | 47.55 | 48.00 | 48.00 | -0.62% | 855,081 |
Sep 5, 2025 | 49.53 | 49.67 | 48.14 | 48.30 | 48.30 | 0.37% | 899,211 |
Sep 4, 2025 | 49.10 | 49.19 | 47.83 | 48.12 | 48.12 | -2.06% | 835,049 |
Sep 3, 2025 | 48.96 | 50.15 | 48.94 | 49.13 | 49.13 | -0.26% | 821,993 |
Sep 2, 2025 | 50.00 | 51.18 | 49.06 | 49.26 | 49.26 | -3.75% | 686,174 |
Aug 29, 2025 | 52.67 | 52.98 | 51.06 | 51.18 | 51.18 | -2.38% | 520,346 |
Aug 28, 2025 | 52.95 | 53.24 | 52.24 | 52.43 | 52.43 | 0.25% | 425,144 |
Aug 27, 2025 | 51.34 | 52.45 | 51.00 | 52.30 | 52.30 | 2.35% | 636,614 |
Aug 26, 2025 | 52.09 | 52.73 | 50.75 | 51.10 | 51.10 | -2.05% | 750,305 |
Aug 25, 2025 | 54.44 | 54.44 | 52.12 | 52.17 | 52.17 | -4.47% | 358,062 |
Aug 22, 2025 | 51.60 | 54.62 | 51.57 | 54.61 | 54.61 | 6.66% | 650,352 |
Aug 21, 2025 | 51.02 | 51.80 | 50.24 | 51.20 | 51.20 | -0.51% | 430,674 |
Aug 20, 2025 | 51.25 | 51.67 | 50.90 | 51.46 | 51.46 | -0.08% | 650,711 |
Aug 19, 2025 | 52.26 | 52.54 | 51.38 | 51.50 | 51.50 | -1.44% | 649,281 |
Aug 18, 2025 | 51.98 | 53.21 | 51.52 | 52.25 | 52.25 | 0.60% | 1,010,230 |
Aug 15, 2025 | 52.26 | 53.94 | 51.89 | 51.94 | 51.94 | 0.25% | 1,872,134 |
Aug 14, 2025 | 50.56 | 52.50 | 50.45 | 51.81 | 51.81 | 1.17% | 1,588,605 |
Aug 13, 2025 | 50.41 | 51.81 | 49.50 | 51.21 | 51.21 | 4.40% | 1,372,436 |
Aug 12, 2025 | 46.33 | 49.17 | 46.33 | 49.05 | 49.05 | 5.03% | 1,645,994 |
Aug 11, 2025 | 46.35 | 48.29 | 46.24 | 46.70 | 46.70 | -0.06% | 2,779,718 |
Aug 8, 2025 | 56.10 | 58.86 | 46.38 | 46.73 | 46.73 | -19.47% | 5,339,672 |
Aug 7, 2025 | 60.00 | 60.42 | 57.01 | 58.03 | 58.03 | -0.55% | 803,981 |
Aug 6, 2025 | 59.93 | 59.93 | 58.24 | 58.35 | 58.35 | -2.59% | 488,406 |