Park Dental Partners, Inc. (PARK)
NASDAQ: PARK · Real-Time Price · USD
18.24
+0.24 (1.33%)
At close: Apr 20, 2026, 4:00 PM EDT
18.25
+0.01 (0.05%)
After-hours: Apr 20, 2026, 4:10 PM EDT
Park Dental Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |