PAR Technology Corporation (PAR)
NYSE: PAR · Real-Time Price · USD
34.33
-0.14 (-0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
PAR Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.35 | 35.04 | 33.95 | 34.33 | 34.33 | -0.41% | 322,490 |
| Dec 4, 2025 | 35.35 | 35.62 | 34.05 | 34.47 | 34.47 | -1.57% | 375,127 |
| Dec 3, 2025 | 33.88 | 35.05 | 33.76 | 35.02 | 35.02 | 3.79% | 485,762 |
| Dec 2, 2025 | 34.67 | 35.07 | 33.74 | 33.74 | 33.74 | -1.69% | 761,634 |
| 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% | 143,159 |
| 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% | 663,563 |
| Nov 21, 2025 | 32.19 | 34.04 | 31.65 | 33.50 | 33.50 | 4.39% | 1,521,884 |
| 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 |
| Oct 10, 2025 | 37.83 | 38.07 | 36.00 | 36.20 | 36.20 | -3.70% | 788,517 |
| Oct 9, 2025 | 37.25 | 38.50 | 37.15 | 37.59 | 37.59 | 0.86% | 877,046 |
| Oct 8, 2025 | 38.27 | 38.61 | 37.25 | 37.27 | 37.27 | -1.82% | 675,265 |
| Oct 7, 2025 | 37.96 | 38.25 | 37.29 | 37.96 | 37.96 | 0.16% | 611,524 |
| Oct 6, 2025 | 39.03 | 39.03 | 37.50 | 37.90 | 37.90 | -2.07% | 699,316 |
| Oct 3, 2025 | 38.31 | 39.25 | 38.01 | 38.70 | 38.70 | 1.39% | 992,702 |
| Oct 2, 2025 | 37.73 | 38.77 | 37.55 | 38.17 | 38.17 | 1.30% | 1,392,963 |
| Oct 1, 2025 | 39.54 | 40.03 | 37.42 | 37.68 | 37.68 | -4.80% | 872,194 |
| Sep 30, 2025 | 40.36 | 40.52 | 38.44 | 39.58 | 39.58 | -1.40% | 1,061,332 |
| Sep 29, 2025 | 40.03 | 40.23 | 39.40 | 40.14 | 40.14 | 0.65% | 534,527 |
| Sep 26, 2025 | 39.85 | 40.24 | 39.35 | 39.88 | 39.88 | -0.05% | 617,911 |
| Sep 25, 2025 | 40.73 | 40.79 | 39.84 | 39.90 | 39.90 | -3.20% | 741,300 |
| Sep 24, 2025 | 41.80 | 42.24 | 40.97 | 41.22 | 41.22 | -1.36% | 722,875 |
| Sep 23, 2025 | 42.16 | 42.86 | 41.73 | 41.79 | 41.79 | -0.43% | 654,858 |
| Sep 22, 2025 | 42.16 | 42.69 | 41.35 | 41.97 | 41.97 | -0.83% | 633,471 |
| Sep 19, 2025 | 42.97 | 43.39 | 42.32 | 42.32 | 42.32 | -0.89% | 1,014,054 |
| Sep 18, 2025 | 43.38 | 44.17 | 42.50 | 42.70 | 42.70 | -0.30% | 1,311,333 |
| Sep 17, 2025 | 42.66 | 43.74 | 41.67 | 42.83 | 42.83 | 0.97% | 1,238,403 |
| Sep 16, 2025 | 42.94 | 43.07 | 42.35 | 42.42 | 42.42 | -1.83% | 1,093,515 |
| Sep 15, 2025 | 44.42 | 44.56 | 42.86 | 43.21 | 43.21 | -1.84% | 1,155,469 |
| Sep 12, 2025 | 45.58 | 45.75 | 43.95 | 44.02 | 44.02 | -3.74% | 1,376,570 |
| Sep 11, 2025 | 45.66 | 47.36 | 45.35 | 45.73 | 45.73 | 0.22% | 1,617,010 |
| Sep 10, 2025 | 47.11 | 47.89 | 45.25 | 45.63 | 45.63 | -2.62% | 1,287,399 |
| Sep 9, 2025 | 47.98 | 48.27 | 46.59 | 46.86 | 46.86 | -2.38% | 925,588 |
| Sep 8, 2025 | 48.49 | 48.75 | 47.55 | 48.00 | 48.00 | -0.62% | 855,081 |
| Sep 5, 2025 | 49.53 | 49.67 | 48.14 | 48.30 | 48.30 | 0.37% | 899,211 |
| Sep 4, 2025 | 49.10 | 49.19 | 47.83 | 48.12 | 48.12 | -2.06% | 835,049 |
| Sep 3, 2025 | 48.96 | 50.15 | 48.94 | 49.13 | 49.13 | -0.26% | 821,996 |
| Sep 2, 2025 | 50.00 | 51.18 | 49.06 | 49.26 | 49.26 | -3.75% | 686,174 |
| Aug 29, 2025 | 52.67 | 52.98 | 51.06 | 51.18 | 51.18 | -2.38% | 520,346 |
| Aug 28, 2025 | 52.95 | 53.24 | 52.24 | 52.43 | 52.43 | 0.25% | 425,144 |
| Aug 27, 2025 | 51.34 | 52.45 | 51.00 | 52.30 | 52.30 | 2.35% | 636,614 |
| Aug 26, 2025 | 52.09 | 52.73 | 50.75 | 51.10 | 51.10 | -2.05% | 750,305 |
| Aug 25, 2025 | 54.44 | 54.44 | 52.12 | 52.17 | 52.17 | -4.47% | 358,062 |
| Aug 22, 2025 | 51.60 | 54.62 | 51.57 | 54.61 | 54.61 | 6.66% | 650,352 |
| Aug 21, 2025 | 51.02 | 51.80 | 50.24 | 51.20 | 51.20 | -0.51% | 430,674 |
| Aug 20, 2025 | 51.25 | 51.67 | 50.90 | 51.46 | 51.46 | -0.08% | 650,711 |
| Aug 19, 2025 | 52.26 | 52.54 | 51.38 | 51.50 | 51.50 | -1.44% | 649,281 |
| Aug 18, 2025 | 51.98 | 53.21 | 51.52 | 52.25 | 52.25 | 0.60% | 1,010,230 |
| Aug 15, 2025 | 52.26 | 53.94 | 51.89 | 51.94 | 51.94 | 0.25% | 1,872,134 |
| Aug 14, 2025 | 50.56 | 52.50 | 50.45 | 51.81 | 51.81 | 1.17% | 1,588,605 |
| Aug 13, 2025 | 50.41 | 51.81 | 49.50 | 51.21 | 51.21 | 4.40% | 1,372,436 |
| Aug 12, 2025 | 46.33 | 49.17 | 46.33 | 49.05 | 49.05 | 5.03% | 1,645,994 |
| Aug 11, 2025 | 46.35 | 48.29 | 46.24 | 46.70 | 46.70 | -0.06% | 2,779,718 |
| Aug 8, 2025 | 56.10 | 58.86 | 46.38 | 46.73 | 46.73 | -19.47% | 5,339,672 |
| Aug 7, 2025 | 60.00 | 60.42 | 57.01 | 58.03 | 58.03 | -0.55% | 803,981 |
| Aug 6, 2025 | 59.93 | 59.93 | 58.24 | 58.35 | 58.35 | -2.59% | 488,406 |
| Aug 5, 2025 | 60.72 | 61.23 | 59.81 | 59.90 | 59.90 | -1.14% | 519,526 |
| Aug 4, 2025 | 59.34 | 61.14 | 59.19 | 60.59 | 60.59 | 3.38% | 392,517 |
| Aug 1, 2025 | 59.40 | 60.36 | 58.30 | 58.61 | 58.61 | -3.57% | 442,987 |
| Jul 31, 2025 | 61.84 | 62.55 | 60.48 | 60.78 | 60.78 | -2.20% | 459,485 |
| Jul 30, 2025 | 64.35 | 64.63 | 61.66 | 62.15 | 62.15 | -3.00% | 465,652 |
| Jul 29, 2025 | 68.73 | 68.96 | 64.02 | 64.07 | 64.07 | -5.77% | 548,615 |
| Jul 28, 2025 | 68.51 | 68.76 | 67.57 | 67.99 | 67.99 | -0.40% | 193,408 |
| Jul 25, 2025 | 68.63 | 68.98 | 67.21 | 68.26 | 68.26 | 0.06% | 242,642 |
| Jul 24, 2025 | 70.72 | 70.87 | 67.95 | 68.22 | 68.22 | -4.23% | 542,473 |
| Jul 23, 2025 | 70.89 | 72.15 | 70.16 | 71.23 | 71.23 | 1.02% | 347,200 |
| Jul 22, 2025 | 70.14 | 70.84 | 69.01 | 70.51 | 70.51 | 0.50% | 266,578 |
| Jul 21, 2025 | 69.26 | 70.83 | 68.91 | 70.16 | 70.16 | 1.05% | 406,864 |
| Jul 18, 2025 | 71.42 | 71.42 | 69.03 | 69.43 | 69.43 | -0.57% | 305,694 |
| Jul 17, 2025 | 69.46 | 70.57 | 69.23 | 69.83 | 69.83 | 0.92% | 539,886 |