Park Dental Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	21.67	22.29	19.35	20.61	20.61	-4.94%	12,445
Aug 20, 2026	20.76	22.00	20.00	21.68	21.68	2.26%	25,248
Aug 19, 2026	22.80	22.80	21.20	21.20	21.20	-3.37%	10,894
Aug 18, 2026	22.88	22.88	21.94	21.94	21.94	-4.11%	19,266
Aug 17, 2026	23.15	24.35	22.37	22.88	22.88	-0.39%	32,613
Aug 14, 2026	22.99	23.24	21.00	22.97	22.97	-0.35%	44,717
Aug 13, 2026	21.92	26.79	21.57	23.05	23.05	10.34%	73,240
Aug 12, 2026	21.37	21.64	19.73	20.89	20.89	0.43%	16,970
Aug 11, 2026	21.25	21.94	20.80	20.80	20.80	-4.19%	22,561
Aug 10, 2026	20.80	22.51	20.80	21.71	21.71	2.60%	25,772
Aug 7, 2026	21.00	21.52	20.15	21.16	21.16	-1.21%	17,612
Aug 6, 2026	19.68	21.74	19.68	21.42	21.42	3.23%	29,191
Aug 5, 2026	19.00	21.23	18.78	20.75	20.75	12.16%	20,773
Aug 4, 2026	18.34	19.18	18.34	18.50	18.50	-0.05%	5,924
Aug 3, 2026	19.00	19.52	18.50	18.51	18.51	3.52%	35,877
Jul 31, 2026	18.00	18.28	17.60	17.88	17.88	0.79%	6,533
Jul 30, 2026	17.88	18.29	17.38	17.74	17.74	0.45%	7,902
Jul 29, 2026	18.55	18.55	17.66	17.66	17.66	-3.60%	7,744
Jul 28, 2026	19.44	19.44	18.32	18.32	18.32	-7.15%	20,317
Jul 27, 2026	18.61	19.90	18.61	19.73	19.73	5.11%	7,429
Jul 24, 2026	20.20	20.20	18.77	18.77	18.77	-4.96%	18,885
Jul 23, 2026	19.42	19.82	19.42	19.75	19.75	1.59%	7,090
Jul 22, 2026	19.78	20.55	18.87	19.44	19.44	0.83%	61,748
Jul 21, 2026	18.99	20.02	18.99	19.28	19.28	2.17%	23,934
Jul 20, 2026	19.23	19.56	18.87	18.87	18.87	-3.03%	9,530
Jul 17, 2026	19.30	19.96	19.30	19.46	19.46	-0.31%	7,202
Jul 16, 2026	20.01	20.70	19.43	19.52	19.52	-0.46%	14,917
Jul 15, 2026	20.42	20.86	18.81	19.61	19.61	-2.15%	24,976
Jul 14, 2026	21.10	21.10	19.78	20.04	20.04	-3.42%	18,440
Jul 13, 2026	19.15	21.21	19.15	20.75	20.75	-0.86%	29,893
Jul 10, 2026	19.90	21.46	19.90	20.93	20.93	4.13%	30,335
Jul 9, 2026	20.27	21.65	20.05	20.10	20.10	-2.00%	25,844
Jul 8, 2026	21.51	21.51	20.39	20.51	20.51	-2.24%	39,990
Jul 7, 2026	20.95	21.36	20.48	20.98	20.98	0.87%	22,849
Jul 6, 2026	21.20	21.20	19.47	20.80	20.80	-0.53%	81,425
Jul 2, 2026	20.55	21.85	20.33	20.91	20.91	3.21%	29,311
Jul 1, 2026	21.69	21.69	20.23	20.26	20.26	-5.99%	26,378
Jun 30, 2026	21.39	22.68	21.26	21.55	21.55	2.40%	71,784
Jun 29, 2026	19.44	21.50	19.27	21.05	21.05	7.98%	48,600
Jun 26, 2026	18.53	19.50	18.10	19.49	19.49	6.82%	54,564
Jun 25, 2026	17.60	19.50	17.60	18.25	18.25	5.46%	38,910
Jun 24, 2026	17.73	18.48	17.18	17.30	17.30	-1.42%	68,843
Jun 23, 2026	18.02	18.20	17.48	17.55	17.55	-3.31%	20,689
Jun 22, 2026	17.91	18.41	17.76	18.15	18.15	-0.49%	13,154
Jun 18, 2026	17.76	18.74	17.70	18.24	18.24	1.56%	30,747
Jun 17, 2026	19.25	19.25	17.96	17.96	17.96	-4.92%	24,473
Jun 16, 2026	18.19	20.26	17.91	18.89	18.89	5.89%	58,828
Jun 15, 2026	18.00	18.41	17.48	17.84	17.84	-0.78%	39,721
Jun 12, 2026	17.95	18.68	17.57	17.98	17.98	0.17%	35,496
Jun 11, 2026	17.93	18.23	17.52	17.95	17.95	0.50%	11,790