PAR Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.53	19.73	18.23	19.22	19.22	-1.54%	1,338,196
Mar 5, 2026	18.77	19.96	18.72	19.52	19.52	4.55%	1,065,139
Mar 4, 2026	17.91	18.81	17.91	18.67	18.67	6.50%	1,831,906
Mar 3, 2026	16.46	17.87	16.08	17.53	17.53	3.30%	1,482,505
Mar 2, 2026	15.76	17.07	15.44	16.97	16.97	3.54%	2,649,254
Feb 27, 2026	19.76	20.10	15.44	16.39	16.39	-27.03%	6,279,491
Feb 26, 2026	21.19	22.48	20.98	22.46	22.46	8.08%	1,061,932
Feb 25, 2026	19.82	20.80	19.28	20.78	20.78	4.90%	1,273,370
Feb 24, 2026	19.54	20.47	19.38	19.81	19.81	1.02%	928,315
Feb 23, 2026	21.30	21.54	19.30	19.61	19.61	-10.33%	1,243,673
Feb 20, 2026	21.38	22.63	21.14	21.87	21.87	1.30%	750,715
Feb 19, 2026	21.50	21.82	21.10	21.59	21.59	-0.55%	857,473
Feb 18, 2026	20.83	22.18	20.47	21.71	21.71	4.88%	812,961
Feb 17, 2026	20.93	21.20	20.09	20.70	20.70	-0.77%	1,090,217
Feb 13, 2026	20.88	21.49	20.36	20.86	20.86	2.51%	1,106,350
Feb 12, 2026	21.94	22.36	20.00	20.35	20.35	-6.13%	1,864,352
Feb 11, 2026	23.56	23.83	21.20	21.68	21.68	-6.75%	1,610,492
Feb 10, 2026	23.37	25.27	23.22	23.25	23.25	1.31%	1,785,805
Feb 9, 2026	22.06	23.04	21.77	22.95	22.95	3.19%	746,398
Feb 6, 2026	22.01	22.90	21.31	22.24	22.24	3.06%	1,438,275
Feb 5, 2026	22.96	23.55	21.46	21.58	21.58	-8.44%	1,610,379
Feb 4, 2026	22.50	24.20	22.03	23.57	23.57	3.60%	2,618,554
Feb 3, 2026	24.61	25.07	22.19	22.75	22.75	-7.75%	3,171,116
Feb 2, 2026	26.16	26.74	24.65	24.66	24.66	-5.91%	1,857,300
Jan 30, 2026	27.24	27.74	25.97	26.21	26.21	-4.93%	2,080,458
Jan 29, 2026	28.03	28.66	27.29	27.57	27.57	-3.43%	1,794,620
Jan 28, 2026	28.56	29.26	27.99	28.55	28.55	1.57%	1,910,638
Jan 27, 2026	31.21	31.62	27.35	28.11	28.11	-10.99%	3,358,526
Jan 26, 2026	31.31	32.50	31.12	31.58	31.58	-0.06%	1,244,816
Jan 23, 2026	33.70	33.89	31.51	31.60	31.60	-6.73%	1,070,063
Jan 22, 2026	33.91	34.37	33.78	33.88	33.88	1.47%	777,991
Jan 21, 2026	34.24	34.68	33.07	33.39	33.39	-2.02%	1,363,336
Jan 20, 2026	36.16	36.45	34.04	34.08	34.08	-7.92%	746,485
Jan 16, 2026	38.22	38.41	36.89	37.01	37.01	-3.67%	491,313
Jan 15, 2026	39.24	39.70	38.17	38.42	38.42	-3.27%	635,825
Jan 14, 2026	38.96	39.83	38.81	39.72	39.72	1.20%	545,698
Jan 13, 2026	40.53	40.54	38.00	39.25	39.25	3.67%	1,010,938
Jan 12, 2026	36.87	38.43	36.53	37.86	37.86	1.34%	535,507
Jan 9, 2026	37.49	37.69	35.86	37.36	37.36	0.46%	595,263
Jan 8, 2026	35.55	37.22	35.39	37.19	37.19	6.99%	729,360
Jan 7, 2026	35.50	35.75	34.72	34.76	34.76	-1.78%	511,910
Jan 6, 2026	36.20	36.20	34.10	35.39	35.39	-2.24%	496,351
Jan 5, 2026	35.65	36.68	34.63	36.20	36.20	1.32%	467,218
Jan 2, 2026	36.41	36.84	35.32	35.73	35.73	-1.52%	540,003
Dec 31, 2025	36.45	36.75	36.13	36.28	36.28	-0.63%	429,036
Dec 30, 2025	37.01	37.69	36.48	36.51	36.51	-1.83%	364,275
Dec 29, 2025	37.45	37.88	36.77	37.19	37.19	-1.43%	417,620
Dec 26, 2025	37.26	37.81	37.00	37.73	37.73	1.37%	292,671
Dec 24, 2025	37.04	37.32	36.48	37.22	37.22	0.35%	216,606
Dec 23, 2025	37.16	37.30	36.65	37.09	37.09	-0.86%	409,187
Dec 22, 2025	37.07	38.50	36.88	37.41	37.41	0.75%	582,531
Dec 19, 2025	36.94	37.32	36.33	37.13	37.13	0.81%	921,396
Dec 18, 2025	36.08	36.93	35.72	36.83	36.83	2.93%	404,437
Dec 17, 2025	35.53	36.19	35.52	35.78	35.78	0.34%	433,414
Dec 16, 2025	35.75	36.58	35.17	35.66	35.66	-0.20%	537,791
Dec 15, 2025	36.99	37.13	35.32	35.73	35.73	-3.14%	444,339
Dec 12, 2025	37.76	38.07	36.82	36.89	36.89	-1.97%	399,397
Dec 11, 2025	37.29	38.10	37.25	37.63	37.63	0.19%	492,305
Dec 10, 2025	35.34	38.15	34.98	37.56	37.56	5.68%	675,075
Dec 9, 2025	33.29	35.99	33.29	35.54	35.54	6.06%	780,892
Dec 8, 2025	34.61	34.72	33.34	33.51	33.51	-2.39%	375,521
Dec 5, 2025	34.35	35.04	33.95	34.33	34.33	-0.41%	322,521
Dec 4, 2025	35.35	35.62	34.05	34.47	34.47	-1.57%	375,129
Dec 3, 2025	33.88	35.05	33.76	35.02	35.02	3.79%	485,812
Dec 2, 2025	34.67	35.07	33.74	33.74	33.74	-1.69%	761,736
Dec 1, 2025	33.96	34.92	33.78	34.32	34.32	-0.55%	412,615
Nov 28, 2025	34.33	34.85	34.30	34.51	34.51	1.26%	194,764
Nov 26, 2025	33.89	34.45	33.61	34.08	34.08	-0.12%	370,164
Nov 25, 2025	33.32	34.40	33.15	34.12	34.12	3.33%	480,513
Nov 24, 2025	33.13	33.83	32.50	33.02	33.02	-1.43%	666,260
Nov 21, 2025	32.19	34.04	31.65	33.50	33.50	4.39%	1,522,047
Nov 20, 2025	34.43	34.98	31.89	32.09	32.09	-5.51%	986,676
Nov 19, 2025	35.65	36.32	33.60	33.96	33.96	-5.40%	787,384
Nov 18, 2025	37.06	37.44	35.34	35.90	35.90	-2.18%	928,647
Nov 17, 2025	38.63	38.63	36.24	36.70	36.70	-5.66%	977,503
Nov 14, 2025	38.59	38.95	37.79	38.90	38.90	-0.46%	583,352
Nov 13, 2025	38.78	39.46	38.22	39.08	39.08	-0.18%	663,205
Nov 12, 2025	39.07	39.69	38.39	39.15	39.15	0.44%	840,568
Nov 11, 2025	38.67	39.09	37.66	38.98	38.98	0.72%	619,372
Nov 10, 2025	38.80	39.12	37.22	38.70	38.70	0.08%	1,064,012
Nov 7, 2025	36.90	38.95	36.42	38.67	38.67	16.58%	1,760,377
Nov 6, 2025	34.00	34.16	32.57	33.17	33.17	-2.30%	770,545
Nov 5, 2025	33.76	34.38	33.53	33.95	33.95	0.95%	710,597
Nov 4, 2025	35.08	35.57	33.53	33.63	33.63	-5.51%	596,626
Nov 3, 2025	35.34	36.25	34.82	35.59	35.59	0.71%	995,667
Oct 31, 2025	34.91	35.59	34.67	35.34	35.34	1.46%	895,375
Oct 30, 2025	34.41	35.38	34.22	34.83	34.83	-0.74%	998,889
Oct 29, 2025	35.05	35.65	34.62	35.09	35.09	-1.40%	820,889
Oct 28, 2025	35.98	36.49	35.00	35.59	35.59	-1.79%	495,926
Oct 27, 2025	36.74	37.08	36.00	36.24	36.24	0.03%	558,703
Oct 24, 2025	36.79	37.43	36.10	36.23	36.23	-0.06%	649,109
Oct 23, 2025	37.18	37.38	36.00	36.25	36.25	-2.61%	823,258
Oct 22, 2025	36.34	37.42	35.97	37.22	37.22	1.86%	737,062
Oct 21, 2025	35.09	37.00	34.86	36.54	36.54	4.13%	561,772
Oct 20, 2025	35.42	36.12	35.05	35.09	35.09	0.09%	602,419
Oct 17, 2025	34.66	35.09	34.33	35.06	35.06	1.10%	947,766
Oct 16, 2025	35.92	36.46	34.51	34.68	34.68	-2.99%	1,014,973
Oct 15, 2025	37.00	37.63	35.64	35.75	35.75	-2.88%	765,888
Oct 14, 2025	35.42	37.68	35.02	36.81	36.81	2.34%	707,535
Oct 13, 2025	36.47	37.07	35.97	35.97	35.97	-0.64%	621,856