Park Dental Partners, Inc. (PARK)
NASDAQ: PARK · Real-Time Price · USD
16.47
+0.60 (3.78%)
At close: Mar 27, 2026, 4:00 PM EDT
16.34
-0.13 (-0.79%)
After-hours: Mar 27, 2026, 4:00 PM EDT
Park Dental Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.81 | 16.52 | 15.63 | 16.34 | 16.34 | 2.96% | 28,399 |
| Mar 26, 2026 | 16.44 | 16.54 | 15.82 | 15.87 | 15.87 | -1.67% | 24,651 |
| Mar 25, 2026 | 16.54 | 16.60 | 15.56 | 16.14 | 16.14 | 0.69% | 28,699 |
| Mar 24, 2026 | 16.71 | 17.12 | 16.03 | 16.03 | 16.03 | -5.09% | 70,334 |
| Mar 23, 2026 | 16.49 | 17.69 | 16.45 | 16.89 | 16.89 | 3.49% | 19,099 |
| Mar 20, 2026 | 15.77 | 16.69 | 15.75 | 16.32 | 16.32 | 4.68% | 104,010 |
| Mar 19, 2026 | 16.00 | 16.21 | 15.56 | 15.59 | 15.59 | -2.62% | 18,800 |
| Mar 18, 2026 | 17.00 | 17.05 | 16.01 | 16.01 | 16.01 | -6.32% | 33,276 |
| Mar 17, 2026 | 17.19 | 17.60 | 16.82 | 17.09 | 17.09 | 0.12% | 16,057 |
| Mar 16, 2026 | 16.81 | 17.43 | 16.78 | 17.07 | 17.07 | 1.13% | 13,300 |
| Mar 13, 2026 | 18.31 | 18.83 | 16.71 | 16.88 | 16.88 | -6.43% | 58,923 |
| Mar 12, 2026 | 18.10 | 18.25 | 17.95 | 18.04 | 18.04 | 0.11% | 27,392 |
| Mar 11, 2026 | 18.01 | 19.79 | 17.75 | 18.02 | 18.02 | -0.55% | 51,457 |
| Mar 10, 2026 | 19.11 | 19.24 | 17.56 | 18.12 | 18.12 | -2.58% | 55,944 |
| Mar 9, 2026 | 19.90 | 19.90 | 17.55 | 18.60 | 18.60 | -5.30% | 55,832 |
| 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 |