Park Dental Partners, Inc. (PARK)
NASDAQ: PARK · Real-Time Price · USD
19.84
-0.27 (-1.34%)
At close: Oct 2, 2026, 4:00 PM EDT
19.84
0.00 (0.00%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Park Dental Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 20.00 | 20.58 | 19.77 | 19.84 | 19.84 | -1.34% | 31,270 |
| 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% | 4,947 |
| 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 |
| Sep 1, 2026 | 20.99 | 21.70 | 20.80 | 21.07 | 21.07 | 1.59% | 19,114 |
| Aug 31, 2026 | 20.93 | 21.26 | 20.65 | 20.74 | 20.74 | -0.53% | 8,824 |
| Aug 28, 2026 | 21.10 | 21.66 | 20.20 | 20.85 | 20.85 | -4.27% | 13,603 |
| Aug 27, 2026 | 20.97 | 21.86 | 20.31 | 21.78 | 21.78 | 4.46% | 20,167 |
| Aug 26, 2026 | 20.30 | 21.47 | 19.62 | 20.85 | 20.85 | 1.91% | 38,988 |
| Aug 25, 2026 | 20.98 | 22.00 | 20.27 | 20.46 | 20.46 | -1.36% | 16,328 |
| Aug 24, 2026 | 21.50 | 21.50 | 20.02 | 20.74 | 20.74 | 0.64% | 26,178 |
| Aug 21, 2026 | 21.67 | 22.29 | 19.35 | 20.61 | 20.61 | -4.94% | 12,446 |
| 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% | 32,614 |
| Aug 14, 2026 | 22.99 | 23.24 | 21.00 | 22.97 | 22.97 | -0.35% | 44,721 |
| Aug 13, 2026 | 21.92 | 26.79 | 21.57 | 23.05 | 23.05 | 10.34% | 73,390 |
| Aug 12, 2026 | 21.37 | 21.64 | 19.73 | 20.89 | 20.89 | 0.43% | 17,072 |
| Aug 11, 2026 | 21.25 | 21.94 | 20.80 | 20.80 | 20.80 | -4.19% | 22,562 |
| 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% | 17,628 |
| Aug 6, 2026 | 19.68 | 21.74 | 19.68 | 21.42 | 21.42 | 3.23% | 36,377 |
| Aug 5, 2026 | 19.00 | 21.23 | 18.78 | 20.75 | 20.75 | 12.16% | 20,775 |
| 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 |