PAR Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	64.93	66.28	64.36	65.56	65.56	0.44%	764,722
May 29, 2025	65.39	66.41	65.21	65.27	65.27	0.29%	325,309
May 28, 2025	68.12	68.12	65.04	65.08	65.08	-4.11%	671,061
May 27, 2025	67.20	68.29	65.76	67.87	67.87	2.91%	240,043
May 23, 2025	64.68	66.17	64.68	65.95	65.95	-0.66%	228,070
May 22, 2025	65.66	66.96	64.93	66.39	66.39	0.84%	222,030
May 21, 2025	68.52	69.52	65.63	65.84	65.84	-5.03%	359,609
May 20, 2025	68.88	70.07	68.88	69.33	69.33	0.17%	521,151
May 19, 2025	68.40	69.53	68.04	69.21	69.21	-0.87%	249,418
May 16, 2025	69.81	70.33	69.04	69.82	69.82	0.49%	307,660
May 15, 2025	69.35	69.87	68.44	69.48	69.48	-0.14%	325,635
May 14, 2025	69.23	70.20	68.78	69.58	69.58	0.26%	399,372
May 13, 2025	66.47	70.00	66.24	69.40	69.40	4.69%	720,144
May 12, 2025	66.99	67.49	64.76	66.29	66.29	2.41%	611,588
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