PAR Technology Corporation (PAR)

PAR Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	14.55	14.99	14.10	14.53	-	-0.14%	526,012
May 14, 2026	14.18	14.83	13.97	14.55	14.55	2.68%	1,848,946
May 13, 2026	15.30	15.30	14.12	14.17	14.17	-8.76%	1,471,963
May 12, 2026	15.35	15.55	14.77	15.53	15.53	0.91%	1,960,723
May 11, 2026	14.76	15.63	14.36	15.39	15.39	6.88%	2,862,426
May 8, 2026	15.01	15.45	13.75	14.40	14.40	-3.94%	2,266,703
May 7, 2026	14.21	15.50	14.12	14.99	14.99	8.23%	2,577,791
May 6, 2026	13.85	13.98	13.54	13.85	13.85	0.58%	1,490,442
May 5, 2026	14.27	14.38	13.71	13.77	13.77	-3.91%	1,026,964
May 4, 2026	14.35	15.08	14.32	14.33	14.33	0.49%	1,333,849
May 1, 2026	13.86	14.46	13.78	14.26	14.26	6.10%	1,215,937
Apr 30, 2026	13.24	13.59	12.90	13.44	13.44	0.52%	874,876
Apr 29, 2026	13.62	13.68	13.19	13.37	13.37	-3.19%	602,807
Apr 28, 2026	14.22	14.82	13.80	13.81	13.81	-1.71%	771,383
Apr 27, 2026	13.57	14.20	13.57	14.05	14.05	2.48%	912,613
Apr 24, 2026	13.44	13.78	13.31	13.71	13.71	2.16%	574,740
Apr 23, 2026	14.37	14.77	13.16	13.42	13.42	-7.38%	1,139,294
Apr 22, 2026	14.24	14.61	13.99	14.49	14.49	3.28%	1,083,854
Apr 21, 2026	14.62	15.31	13.98	14.03	14.03	-3.77%	1,030,925
Apr 20, 2026	14.08	14.58	14.08	14.58	14.58	2.82%	1,524,336
Apr 17, 2026	14.00	14.24	13.72	14.18	14.18	4.26%	1,504,555
Apr 16, 2026	13.63	13.89	13.28	13.60	13.60	1.80%	1,209,219
Apr 15, 2026	13.58	14.09	13.29	13.36	13.36	0.15%	2,119,687
Apr 14, 2026	13.97	14.22	13.30	13.34	13.34	-2.84%	1,651,318
Apr 13, 2026	11.79	13.73	11.75	13.73	13.73	16.16%	1,769,632
Apr 10, 2026	11.98	12.20	11.59	11.82	11.82	-1.58%	4,045,592
Apr 9, 2026	12.42	12.61	11.83	12.01	12.01	-5.28%	2,176,051
Apr 8, 2026	14.25	14.29	12.65	12.68	12.68	-6.35%	2,132,755
Apr 7, 2026	13.89	14.15	13.44	13.54	13.54	-3.01%	1,729,038
Apr 6, 2026	13.77	14.37	13.61	13.96	13.96	1.75%	1,919,180
Apr 2, 2026	12.63	13.73	12.42	13.72	13.72	6.85%	3,177,962
Apr 1, 2026	13.34	13.66	12.78	12.84	12.84	-3.68%	1,470,436
Mar 31, 2026	13.15	13.49	12.78	13.33	13.33	3.90%	1,924,083
Mar 30, 2026	12.77	12.99	12.57	12.83	12.83	0.16%	1,126,628
Mar 27, 2026	13.15	13.40	12.42	12.81	12.81	-5.53%	1,244,982
Mar 26, 2026	13.16	13.56	13.00	13.56	13.56	1.27%	1,430,789
Mar 25, 2026	14.03	14.25	13.23	13.39	13.39	-2.41%	1,085,331
Mar 24, 2026	13.74	14.20	13.26	13.72	13.72	-2.28%	1,792,302
Mar 23, 2026	14.24	14.36	13.40	14.04	14.04	0.72%	2,359,910
Mar 20, 2026	14.10	14.38	13.76	13.94	13.94	-1.13%	1,637,616
Mar 19, 2026	14.12	14.46	13.84	14.10	14.10	-2.42%	1,775,839
Mar 18, 2026	14.30	14.91	14.16	14.45	14.45	-0.62%	1,431,698
Mar 17, 2026	14.79	15.34	14.32	14.54	14.54	-0.75%	4,220,385
Mar 16, 2026	14.90	15.77	14.57	14.65	14.65	-0.81%	2,884,078
Mar 13, 2026	12.52	14.78	12.48	14.77	14.77	-6.81%	15,298,279
Mar 12, 2026	16.52	17.04	15.60	15.85	15.85	-5.60%	2,253,330
Mar 11, 2026	16.96	17.66	16.31	16.79	16.79	-0.06%	1,184,055
Mar 10, 2026	18.37	18.67	16.45	16.80	16.80	-8.10%	1,584,466
Mar 9, 2026	18.79	18.90	17.34	18.28	18.28	-4.89%	1,679,408
Mar 6, 2026	19.53	19.73	18.23	19.22	19.22	-1.54%	1,338,481

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.