Park Dental Partners, Inc. (PARK)
NASDAQ: PARK · Real-Time Price · USD
19.64
+0.87 (4.64%)
At close: Mar 6, 2026, 4:00 PM EST
20.71
+1.07 (5.45%)
Pre-market: Mar 9, 2026, 6:51 AM EST
Park Dental Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.92 | 20.95 | 18.92 | 19.64 | 19.64 | 4.64% | 80,539 |
| Mar 5, 2026 | 18.83 | 19.90 | 18.62 | 18.77 | 18.77 | -0.79% | 18,822 |
| Mar 4, 2026 | 19.40 | 19.84 | 18.76 | 18.92 | 18.92 | -0.94% | 14,165 |
| Mar 3, 2026 | 18.94 | 20.45 | 18.67 | 19.10 | 19.10 | - | 78,759 |
| Mar 2, 2026 | 18.70 | 20.14 | 18.70 | 19.10 | 19.10 | 1.27% | 63,910 |
| Feb 27, 2026 | 19.60 | 19.89 | 18.86 | 18.86 | 18.86 | -2.83% | 17,419 |
| Feb 26, 2026 | 20.99 | 20.99 | 18.90 | 19.41 | 19.41 | -4.48% | 25,177 |
| Feb 25, 2026 | 19.73 | 21.45 | 19.59 | 20.32 | 20.32 | 4.37% | 39,271 |
| Feb 24, 2026 | 18.95 | 20.51 | 18.15 | 19.47 | 19.47 | 4.23% | 24,886 |
| Feb 23, 2026 | 18.73 | 18.83 | 18.31 | 18.68 | 18.68 | 1.19% | 22,130 |
| Feb 20, 2026 | 18.91 | 19.35 | 18.00 | 18.46 | 18.46 | -0.59% | 14,780 |
| Feb 19, 2026 | 19.30 | 19.40 | 18.00 | 18.57 | 18.57 | -0.80% | 55,328 |
| Feb 18, 2026 | 19.88 | 21.00 | 18.66 | 18.72 | 18.72 | -2.35% | 90,070 |
| Feb 17, 2026 | 19.51 | 19.70 | 18.87 | 19.17 | 19.17 | 0.05% | 9,613 |
| Feb 13, 2026 | 18.57 | 19.50 | 18.57 | 19.16 | 19.16 | 4.24% | 11,704 |
| Feb 12, 2026 | 19.16 | 19.33 | 17.59 | 18.38 | 18.38 | -4.52% | 16,500 |
| Feb 11, 2026 | 19.19 | 20.00 | 18.70 | 19.25 | 19.25 | 1.42% | 33,582 |
| Feb 10, 2026 | 17.69 | 19.75 | 17.52 | 18.98 | 18.98 | 7.60% | 44,280 |
| Feb 9, 2026 | 16.78 | 18.46 | 16.71 | 17.64 | 17.64 | 2.56% | 73,110 |
| Feb 6, 2026 | 17.00 | 17.43 | 15.39 | 17.20 | 17.20 | 9.35% | 117,289 |
| Feb 5, 2026 | 15.10 | 16.23 | 14.80 | 15.73 | 15.73 | 4.03% | 72,550 |
| Feb 4, 2026 | 15.20 | 15.60 | 14.41 | 15.12 | 15.12 | 0.13% | 55,003 |
| Feb 3, 2026 | 17.36 | 17.50 | 15.02 | 15.10 | 15.10 | -12.51% | 96,112 |
| Feb 2, 2026 | 16.76 | 17.30 | 16.76 | 17.26 | 17.26 | 5.82% | 21,455 |
| Jan 30, 2026 | 18.20 | 18.62 | 16.25 | 16.31 | 16.31 | -5.72% | 67,446 |
| Jan 29, 2026 | 16.77 | 18.55 | 16.50 | 17.30 | 17.30 | 2.73% | 57,967 |
| Jan 28, 2026 | 19.41 | 19.41 | 16.20 | 16.84 | 16.84 | -13.06% | 38,746 |
| Jan 27, 2026 | 18.86 | 21.60 | 18.78 | 19.37 | 19.37 | -0.51% | 87,518 |
| Jan 26, 2026 | 19.45 | 19.78 | 18.68 | 19.47 | 19.47 | 0.36% | 12,347 |
| Jan 23, 2026 | 19.55 | 20.20 | 18.95 | 19.40 | 19.40 | 0.21% | 25,441 |
| Jan 22, 2026 | 18.70 | 19.92 | 18.00 | 19.36 | 19.36 | 4.71% | 46,623 |
| Jan 21, 2026 | 16.01 | 19.00 | 15.58 | 18.49 | 18.49 | 18.53% | 50,451 |
| Jan 20, 2026 | 14.64 | 15.92 | 14.64 | 15.60 | 15.60 | 3.11% | 26,541 |
| Jan 16, 2026 | 14.83 | 15.61 | 14.65 | 15.13 | 15.13 | -1.11% | 30,744 |
| Jan 15, 2026 | 16.40 | 16.40 | 14.77 | 15.30 | 15.30 | -6.71% | 37,573 |
| Jan 14, 2026 | 15.50 | 17.53 | 14.67 | 16.40 | 16.40 | 6.15% | 63,180 |
| Jan 13, 2026 | 15.03 | 15.72 | 14.19 | 15.45 | 15.45 | 2.79% | 102,006 |
| Jan 12, 2026 | 14.85 | 15.62 | 14.67 | 15.03 | 15.03 | 3.44% | 29,075 |
| Jan 9, 2026 | 14.83 | 15.00 | 14.15 | 14.53 | 14.53 | 1.54% | 36,656 |
| Jan 8, 2026 | 14.00 | 14.76 | 14.00 | 14.31 | 14.31 | 1.06% | 30,810 |
| Jan 7, 2026 | 14.46 | 15.73 | 13.08 | 14.16 | 14.16 | -1.60% | 107,126 |
| Jan 6, 2026 | 15.37 | 15.79 | 14.00 | 14.39 | 14.39 | -5.64% | 38,051 |
| Jan 5, 2026 | 15.00 | 15.50 | 14.82 | 15.25 | 15.25 | 3.04% | 25,078 |
| Jan 2, 2026 | 15.00 | 15.17 | 13.69 | 14.80 | 14.80 | 0.27% | 43,382 |
| Dec 31, 2025 | 12.32 | 14.80 | 12.32 | 14.76 | 14.76 | 18.94% | 37,083 |
| Dec 30, 2025 | 15.24 | 15.42 | 12.29 | 12.41 | 12.41 | -22.39% | 51,205 |
| Dec 29, 2025 | 14.70 | 16.28 | 14.48 | 15.99 | 15.99 | 8.92% | 88,562 |
| Dec 26, 2025 | 13.99 | 15.32 | 13.88 | 14.68 | 14.68 | 5.46% | 101,024 |
| Dec 24, 2025 | 13.36 | 14.15 | 13.12 | 13.92 | 13.92 | 6.83% | 140,818 |
| Dec 23, 2025 | 13.50 | 13.50 | 12.85 | 13.03 | 13.03 | -3.70% | 31,893 |