Park Dental Partners, Inc. (PARK)
NASDAQ: PARK · Real-Time Price · USD
22.07
+0.57 (2.65%)
Nov 11, 2026, 4:00 PM EST - Market closed
Park Dental Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 21.35 | 22.07 | 21.01 | 22.07 | 22.07 | 2.65% | 12,506 |
| Nov 10, 2026 | 20.84 | 21.89 | 20.31 | 21.50 | 21.50 | 2.38% | 18,967 |
| Nov 9, 2026 | 17.89 | 21.82 | 17.89 | 21.00 | 21.00 | 5.58% | 13,752 |
| Nov 6, 2026 | 20.39 | 20.63 | 19.86 | 19.89 | 19.89 | -1.24% | 13,061 |
| Nov 5, 2026 | 21.25 | 21.35 | 19.69 | 20.14 | 20.14 | -5.65% | 61,771 |
| Nov 4, 2026 | 20.40 | 21.69 | 20.15 | 21.35 | 21.35 | 5.15% | 32,198 |
| Nov 3, 2026 | 21.00 | 21.48 | 20.30 | 20.30 | 20.30 | -1.69% | 69,731 |
| Nov 2, 2026 | 20.54 | 21.45 | 19.91 | 20.65 | 20.65 | -2.09% | 19,750 |
| Oct 30, 2026 | 20.27 | 21.61 | 19.54 | 21.09 | 21.09 | 5.13% | 158,558 |
| Oct 29, 2026 | 20.52 | 20.73 | 20.03 | 20.06 | 20.06 | -2.79% | 69,365 |
| Oct 28, 2026 | 19.45 | 21.31 | 19.45 | 20.64 | 20.64 | 6.86% | 84,057 |
| Oct 27, 2026 | 19.39 | 19.87 | 19.10 | 19.31 | 19.31 | -0.41% | 47,486 |
| Oct 26, 2026 | 19.95 | 20.28 | 19.22 | 19.39 | 19.39 | -2.32% | 8,649 |
| Oct 23, 2026 | 20.11 | 20.50 | 19.55 | 19.85 | 19.85 | -1.93% | 10,540 |
| Oct 22, 2026 | 19.81 | 20.39 | 19.40 | 20.24 | 20.24 | 1.61% | 36,021 |
| Oct 21, 2026 | 20.50 | 21.61 | 19.30 | 19.92 | 19.92 | -0.40% | 69,200 |
| Oct 20, 2026 | 18.33 | 20.00 | 18.33 | 20.00 | 20.00 | 5.93% | 78,943 |
| Oct 19, 2026 | 19.40 | 19.75 | 18.59 | 18.88 | 18.88 | -0.37% | 46,200 |
| Oct 16, 2026 | 19.11 | 19.22 | 18.65 | 18.95 | 18.95 | -1.33% | 77,200 |
| Oct 15, 2026 | 18.21 | 19.21 | 18.21 | 19.21 | 19.21 | 1.11% | 48,021 |
| Oct 14, 2026 | 20.32 | 20.32 | 18.32 | 19.00 | 19.00 | -3.04% | 88,804 |
| Oct 13, 2026 | 20.04 | 20.50 | 19.49 | 19.59 | 19.59 | -3.31% | 37,681 |
| Oct 12, 2026 | 19.67 | 20.30 | 19.67 | 20.26 | 20.26 | 0.05% | 8,174 |
| Oct 9, 2026 | 20.34 | 20.34 | 20.00 | 20.25 | 20.25 | -1.70% | 4,597 |
| Oct 8, 2026 | 20.68 | 21.18 | 20.36 | 20.60 | 20.60 | -1.62% | 8,314 |
| Oct 7, 2026 | 20.56 | 21.15 | 20.32 | 20.94 | 20.94 | 2.00% | 38,488 |
| Oct 6, 2026 | 21.19 | 21.39 | 20.53 | 20.53 | 20.53 | -2.66% | 1,712 |
| Oct 5, 2026 | 19.93 | 21.16 | 19.93 | 21.09 | 21.09 | 6.30% | 13,507 |
| Oct 2, 2026 | 20.00 | 20.58 | 19.77 | 19.84 | 19.84 | -1.34% | 31,271 |
| Oct 1, 2026 | 20.63 | 20.63 | 20.10 | 20.11 | 20.11 | -1.13% | 9,633 |
| Sep 30, 2026 | 20.38 | 20.76 | 20.34 | 20.34 | 20.34 | -0.78% | 4,948 |
| Sep 29, 2026 | 19.60 | 20.54 | 19.57 | 20.50 | 20.50 | 3.69% | 23,483 |
| Sep 28, 2026 | 19.61 | 20.44 | 19.61 | 19.77 | 19.77 | -0.70% | 20,329 |
| Sep 25, 2026 | 19.53 | 21.48 | 19.07 | 19.91 | 19.91 | 1.53% | 85,599 |
| Sep 24, 2026 | 19.97 | 21.06 | 19.59 | 19.61 | 19.61 | -2.82% | 12,705 |
| Sep 23, 2026 | 20.26 | 20.67 | 19.81 | 20.18 | 20.18 | -0.59% | 12,530 |
| Sep 22, 2026 | 20.67 | 20.99 | 20.29 | 20.30 | 20.30 | -1.88% | 24,896 |
| Sep 21, 2026 | 20.43 | 21.41 | 20.35 | 20.69 | 20.69 | 1.72% | 26,285 |
| Sep 18, 2026 | 20.28 | 21.19 | 20.28 | 20.34 | 20.34 | 0.30% | 88,376 |
| Sep 17, 2026 | 20.26 | 20.72 | 19.98 | 20.28 | 20.28 | -0.34% | 14,285 |
| Sep 16, 2026 | 20.54 | 20.84 | 20.21 | 20.35 | 20.35 | -1.74% | 11,689 |
| Sep 15, 2026 | 21.07 | 21.42 | 20.59 | 20.71 | 20.71 | -2.36% | 39,039 |
| Sep 14, 2026 | 20.44 | 21.60 | 20.44 | 21.21 | 21.21 | 3.01% | 30,818 |
| Sep 11, 2026 | 21.19 | 21.19 | 20.46 | 20.59 | 20.59 | -3.29% | 17,832 |
| Sep 10, 2026 | 20.87 | 21.50 | 20.52 | 21.29 | 21.29 | 1.48% | 38,324 |
| Sep 9, 2026 | 20.09 | 21.40 | 19.78 | 20.98 | 20.98 | 3.96% | 236,389 |
| Sep 8, 2026 | 20.32 | 21.25 | 19.71 | 20.18 | 20.18 | -1.22% | 141,366 |
| Sep 4, 2026 | 20.28 | 20.80 | 20.19 | 20.43 | 20.43 | -0.29% | 9,536 |
| Sep 3, 2026 | 21.15 | 21.29 | 20.25 | 20.49 | 20.49 | -1.25% | 13,198 |
| Sep 2, 2026 | 21.07 | 21.34 | 20.52 | 20.75 | 20.75 | -1.52% | 6,864 |