Park Dental Partners, Inc. (PARK)
NASDAQ: PARK · Real-Time Price · USD
19.47
+0.63 (3.34%)
At close: May 29, 2026, 4:00 PM EDT
19.56
+0.09 (0.46%)
After-hours: May 29, 2026, 7:44 PM EDT
Park Dental Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 18.61 | 19.47 | 18.61 | 19.38 | 19.38 | 2.87% | 5,821 |
| May 28, 2026 | 18.42 | 19.20 | 17.99 | 18.84 | 18.84 | 2.06% | 12,205 |
| May 27, 2026 | 18.60 | 18.97 | 18.10 | 18.46 | 18.46 | 0.76% | 35,791 |
| May 26, 2026 | 18.58 | 18.65 | 18.32 | 18.32 | 18.32 | -1.40% | 1,876 |
| May 22, 2026 | 18.45 | 18.58 | 18.19 | 18.58 | 18.58 | 1.03% | 5,943 |
| May 21, 2026 | 18.49 | 19.20 | 18.04 | 18.39 | 18.39 | 0.77% | 23,349 |
| May 20, 2026 | 18.56 | 19.23 | 18.03 | 18.25 | 18.25 | -2.87% | 76,494 |
| May 19, 2026 | 18.45 | 19.20 | 18.15 | 18.79 | 18.79 | 1.60% | 13,370 |
| May 18, 2026 | 18.54 | 18.54 | 18.50 | 18.50 | 18.50 | 2.01% | 5,956 |
| May 15, 2026 | 18.79 | 18.79 | 18.06 | 18.13 | 18.13 | 0.83% | 6,329 |
| May 14, 2026 | 19.50 | 19.58 | 17.39 | 17.98 | 17.98 | -1.75% | 36,654 |
| May 13, 2026 | 18.70 | 18.75 | 18.10 | 18.30 | 18.30 | -3.48% | 9,557 |
| May 12, 2026 | 18.21 | 19.29 | 16.75 | 18.96 | 18.96 | 5.16% | 66,143 |
| May 11, 2026 | 17.40 | 18.26 | 16.66 | 18.03 | 18.03 | 2.85% | 58,766 |
| 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% | 34,234 |
| 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% | 70,335 |
| 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% | 107,358 |
| Mar 19, 2026 | 16.00 | 16.21 | 15.56 | 15.59 | 15.59 | -2.62% | 18,815 |