Park Dental Partners, Inc. (PARK)
NASDAQ: PARK · Real-Time Price · USD
17.53
+0.65 (3.85%)
May 8, 2026, 4:00 PM EDT - Market closed
Park Dental Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 16.87 | 17.63 | 16.87 | 17.53 | 17.53 | 3.88% | 8,136 |
| May 7, 2026 | 17.16 | 17.25 | 16.88 | 16.88 | 16.88 | -3.18% | 6,494 |
| May 6, 2026 | 17.37 | 17.89 | 17.34 | 17.43 | 17.43 | -0.97% | 5,454 |
| May 5, 2026 | 17.74 | 17.74 | 16.80 | 17.60 | 17.60 | -0.51% | 24,658 |
| May 4, 2026 | 17.61 | 17.69 | 17.61 | 17.69 | 17.69 | 0.40% | 3,877 |
| May 1, 2026 | 17.52 | 17.72 | 17.52 | 17.62 | 17.62 | 0.23% | 5,767 |
| Apr 30, 2026 | 17.85 | 17.88 | 17.55 | 17.58 | 17.58 | -0.40% | 10,610 |
| Apr 29, 2026 | 17.75 | 18.20 | 17.62 | 17.65 | 17.65 | -0.56% | 7,979 |
| Apr 28, 2026 | 18.26 | 18.60 | 17.64 | 17.75 | 17.75 | -2.58% | 10,877 |
| Apr 27, 2026 | 17.90 | 18.27 | 17.90 | 18.22 | 18.22 | 1.50% | 5,042 |
| Apr 24, 2026 | 17.94 | 18.00 | 17.94 | 17.95 | 17.95 | -0.83% | 8,882 |
| Apr 23, 2026 | 18.07 | 18.52 | 17.58 | 18.10 | 18.10 | 0.56% | 21,284 |
| Apr 22, 2026 | 18.00 | 18.88 | 17.62 | 18.00 | 18.00 | -0.50% | 29,488 |
| Apr 21, 2026 | 18.00 | 18.75 | 18.00 | 18.09 | 18.09 | -0.88% | 17,559 |
| Apr 20, 2026 | 18.00 | 18.62 | 18.00 | 18.25 | 18.25 | 1.39% | 15,036 |
| Apr 17, 2026 | 18.24 | 18.40 | 18.00 | 18.00 | 18.00 | -0.11% | 14,211 |
| Apr 16, 2026 | 18.30 | 18.59 | 18.00 | 18.02 | 18.02 | -1.02% | 16,984 |
| Apr 15, 2026 | 17.41 | 18.28 | 17.41 | 18.21 | 18.21 | 4.87% | 14,346 |
| Apr 14, 2026 | 17.55 | 17.90 | 17.35 | 17.36 | 17.36 | -0.57% | 34,114 |
| Apr 13, 2026 | 17.51 | 17.90 | 17.31 | 17.46 | 17.46 | -1.63% | 15,389 |
| Apr 10, 2026 | 18.01 | 18.50 | 17.16 | 17.75 | 17.75 | -0.34% | 20,144 |
| Apr 9, 2026 | 17.85 | 18.43 | 17.80 | 17.81 | 17.81 | -0.56% | 14,949 |
| Apr 8, 2026 | 18.13 | 18.98 | 17.73 | 17.91 | 17.91 | 0.67% | 25,680 |
| Apr 7, 2026 | 17.33 | 18.92 | 17.33 | 17.79 | 17.79 | 2.65% | 27,073 |
| Apr 6, 2026 | 17.98 | 18.49 | 17.07 | 17.33 | 17.33 | -2.72% | 32,578 |
| Apr 2, 2026 | 17.13 | 18.19 | 16.75 | 17.82 | 17.82 | 2.86% | 41,151 |
| Apr 1, 2026 | 17.30 | 17.70 | 16.89 | 17.32 | 17.32 | 3.22% | 18,848 |
| Mar 31, 2026 | 15.85 | 17.21 | 15.85 | 16.78 | 16.78 | 7.22% | 25,265 |
| Mar 30, 2026 | 16.76 | 16.76 | 15.59 | 15.65 | 15.65 | -4.22% | 24,169 |
| 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 |