Skip to main content
PAR Technology Corporation (PAR)
NYSE: PAR · Real-Time Price · USD
16.90
+0.98 (6.16%)
At close: Jun 26, 2026, 4:00 PM EDT
16.68
-0.22 (-1.30%)
After-hours: Jun 26, 2026, 7:47 PM EDT

PAR Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.9516.9315.9516.9016.906.16%2,817,828
Jun 25, 202616.0616.7515.8415.9215.92-2.81%1,360,581
Jun 24, 202615.7616.5415.4016.3816.386.50%1,298,740
Jun 23, 202615.3515.5815.0715.3815.381.65%919,825
Jun 22, 202615.2515.7014.8415.1315.13-1.05%974,966
Jun 18, 202614.8515.2914.5815.2915.292.96%1,394,757
Jun 17, 202615.1816.0314.6814.8514.85-4.13%1,060,607
Jun 16, 202615.2815.8815.1215.4915.495.45%955,696
Jun 15, 202615.2615.5914.5014.6914.69-1.41%1,316,899
Jun 12, 202614.5015.3014.2214.9014.901.92%1,317,326
Jun 11, 202613.2314.6613.0214.6214.628.46%1,259,401
Jun 10, 202613.2813.7413.1013.4813.48-0.37%941,107
Jun 9, 202613.8714.1113.0513.5313.531.88%1,227,774
Jun 8, 202613.4813.9713.2513.2813.28-1.34%1,380,269
Jun 5, 202614.5414.8413.2113.4613.46-7.24%1,702,477
Jun 4, 202614.4315.2414.4014.5114.512.40%1,262,341
Jun 3, 202615.0015.1214.0614.1714.17-7.33%1,515,164
Jun 2, 202615.8815.9615.1615.2915.29-5.97%1,297,780
Jun 1, 202616.0016.4115.5016.2616.265.31%3,125,987
May 29, 202614.7715.4914.3115.4415.440.46%2,051,229
May 28, 202614.9815.5814.7015.3715.373.43%1,171,427
May 27, 202614.4315.2214.3914.8614.862.41%894,020
May 26, 202615.0115.0614.4014.5114.51-2.22%1,167,696
May 22, 202614.3314.9214.3014.8414.844.58%771,048
May 21, 202614.5114.8314.0314.1914.19-3.14%730,080
May 20, 202614.4514.7713.9514.6514.65-0.41%1,213,007
May 19, 202614.7515.4014.0814.7114.715.07%1,192,116
May 18, 202614.6014.8813.8514.0014.00-4.76%1,438,356
May 15, 202614.5514.9914.1014.7014.701.03%1,443,393
May 14, 202614.1814.8313.9714.5514.552.68%1,848,946
May 13, 202615.3015.3014.1214.1714.17-8.76%1,471,963
May 12, 202615.3515.5514.7715.5315.530.91%1,960,723
May 11, 202614.7615.6314.3615.3915.396.88%2,862,426
May 8, 202615.0115.4513.7514.4014.40-3.94%2,266,703
May 7, 202614.2115.5014.1214.9914.998.23%2,577,791
May 6, 202613.8513.9813.5413.8513.850.58%1,490,442
May 5, 202614.2714.3813.7113.7713.77-3.91%1,026,964
May 4, 202614.3515.0814.3214.3314.330.49%1,333,849
May 1, 202613.8614.4613.7814.2614.266.10%1,215,937
Apr 30, 202613.2413.5912.9013.4413.440.52%874,876
Apr 29, 202613.6213.6813.1913.3713.37-3.19%602,807
Apr 28, 202614.2214.8213.8013.8113.81-1.71%771,383
Apr 27, 202613.5714.2013.5714.0514.052.48%912,613
Apr 24, 202613.4413.7813.3113.7113.712.16%574,740
Apr 23, 202614.3714.7713.1613.4213.42-7.38%1,139,294
Apr 22, 202614.2414.6113.9914.4914.493.28%1,083,854
Apr 21, 202614.6215.3113.9814.0314.03-3.77%1,030,925
Apr 20, 202614.0814.5814.0814.5814.582.82%1,524,336
Apr 17, 202614.0014.2413.7214.1814.184.26%1,504,555
Apr 16, 202613.6313.8913.2813.6013.601.80%1,209,219
Apr 15, 202613.5814.0913.2913.3613.360.15%2,119,687
Apr 14, 202613.9714.2213.3013.3413.34-2.84%1,651,318
Apr 13, 202611.7913.7311.7513.7313.7316.16%1,769,632
Apr 10, 202611.9812.2011.5911.8211.82-1.58%4,045,592
Apr 9, 202612.4212.6111.8312.0112.01-5.28%2,176,051
Apr 8, 202614.2514.2912.6512.6812.68-6.35%2,132,755
Apr 7, 202613.8914.1513.4413.5413.54-3.01%1,729,038
Apr 6, 202613.7714.3713.6113.9613.961.75%1,919,180
Apr 2, 202612.6313.7312.4213.7213.726.85%3,177,962
Apr 1, 202613.3413.6612.7812.8412.84-3.68%1,470,436
Mar 31, 202613.1513.4912.7813.3313.333.90%1,924,083
Mar 30, 202612.7712.9912.5712.8312.830.16%1,126,628
Mar 27, 202613.1513.4012.4212.8112.81-5.53%1,244,982
Mar 26, 202613.1613.5613.0013.5613.561.27%1,430,789
Mar 25, 202614.0314.2513.2313.3913.39-2.41%1,085,331
Mar 24, 202613.7414.2013.2613.7213.72-2.28%1,792,302
Mar 23, 202614.2414.3613.4014.0414.040.72%2,359,910
Mar 20, 202614.1014.3813.7613.9413.94-1.13%1,637,616
Mar 19, 202614.1214.4613.8414.1014.10-2.42%1,775,839
Mar 18, 202614.3014.9114.1614.4514.45-0.62%1,431,698
Mar 17, 202614.7915.3414.3214.5414.54-0.75%4,220,385
Mar 16, 202614.9015.7714.5714.6514.65-0.81%2,884,078
Mar 13, 202612.5214.7812.4814.7714.77-6.81%15,298,279
Mar 12, 202616.5217.0415.6015.8515.85-5.60%2,253,330
Mar 11, 202616.9617.6616.3116.7916.79-0.06%1,184,055
Mar 10, 202618.3718.6716.4516.8016.80-8.10%1,584,466
Mar 9, 202618.7918.9017.3418.2818.28-4.89%1,679,408
Mar 6, 202619.5319.7318.2319.2219.22-1.54%1,338,481
Mar 5, 202618.7719.9618.7219.5219.524.55%1,073,964
Mar 4, 202617.9118.8117.9118.6718.676.50%1,832,473
Mar 3, 202616.4617.8716.0817.5317.533.30%1,482,714
Mar 2, 202615.7617.0715.4416.9716.973.54%2,649,532
Feb 27, 202619.7620.1015.4416.3916.39-27.03%6,307,716
Feb 26, 202621.1922.4820.9822.4622.468.08%1,075,843
Feb 25, 202619.8220.8019.2820.7820.784.90%1,273,683
Feb 24, 202619.5420.4719.3819.8119.811.02%928,938
Feb 23, 202621.3021.5419.3019.6119.61-10.33%1,245,488
Feb 20, 202621.3822.6321.1421.8721.871.30%750,910
Feb 19, 202621.5021.8221.1021.5921.59-0.55%857,492
Feb 18, 202620.8322.1820.4721.7121.714.88%813,109
Feb 17, 202620.9321.2020.0920.7020.70-0.77%1,090,239
Feb 13, 202620.8821.4920.3620.8620.862.51%1,106,438
Feb 12, 202621.9422.3620.0020.3520.35-6.13%1,866,459
Feb 11, 202623.5623.8321.2021.6821.68-6.75%1,610,805
Feb 10, 202623.3725.2723.2223.2523.251.31%1,786,460
Feb 9, 202622.0623.0421.7722.9522.953.19%747,022
Feb 6, 202622.0122.9021.3122.2422.243.06%1,438,302
Feb 5, 202622.9623.5521.4621.5821.58-8.44%1,612,157
Feb 4, 202622.5024.2022.0323.5723.573.60%2,618,718
Feb 3, 202624.6125.0722.1922.7522.75-7.75%3,172,501