PAR Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.22	14.82	13.80	13.81	13.81	-1.71%	771,330
Apr 27, 2026	13.57	14.20	13.57	14.05	14.05	2.48%	910,859
Apr 24, 2026	13.44	13.78	13.31	13.71	13.71	2.16%	557,300
Apr 23, 2026	14.37	14.77	13.16	13.42	13.42	-7.38%	1,138,870
Apr 22, 2026	14.24	14.61	13.99	14.49	14.49	3.28%	1,083,620
Apr 21, 2026	14.62	15.31	13.98	14.03	14.03	-3.77%	1,030,675
Apr 20, 2026	14.08	14.58	14.08	14.58	14.58	2.82%	1,523,351
Apr 17, 2026	14.00	14.24	13.72	14.18	14.18	4.26%	1,504,513
Apr 16, 2026	13.63	13.89	13.28	13.60	13.60	1.80%	1,208,707
Apr 15, 2026	13.58	14.09	13.29	13.36	13.36	0.15%	2,119,595
Apr 14, 2026	13.97	14.22	13.30	13.34	13.34	-2.84%	1,621,324
Apr 13, 2026	11.79	13.73	11.75	13.73	13.73	16.16%	1,766,991
Apr 10, 2026	11.98	12.20	11.59	11.82	11.82	-1.58%	4,032,329
Apr 9, 2026	12.42	12.61	11.83	12.01	12.01	-5.28%	2,175,658
Apr 8, 2026	14.25	14.29	12.65	12.68	12.68	-6.35%	2,132,112
Apr 7, 2026	13.89	14.15	13.44	13.54	13.54	-3.01%	1,725,214
Apr 6, 2026	13.77	14.37	13.61	13.96	13.96	1.75%	1,919,163
Apr 2, 2026	12.63	13.73	12.42	13.72	13.72	6.85%	3,177,855
Apr 1, 2026	13.34	13.66	12.78	12.84	12.84	-3.68%	1,262,219
Mar 31, 2026	13.15	13.49	12.78	13.33	13.33	3.90%	1,915,842
Mar 30, 2026	12.77	12.99	12.57	12.83	12.83	0.16%	1,125,519
Mar 27, 2026	13.15	13.40	12.42	12.81	12.81	-5.53%	1,244,380
Mar 26, 2026	13.16	13.56	13.00	13.56	13.56	1.27%	1,417,077
Mar 25, 2026	14.03	14.25	13.23	13.39	13.39	-2.41%	1,081,099
Mar 24, 2026	13.74	14.20	13.26	13.72	13.72	-2.28%	1,792,301
Mar 23, 2026	14.24	14.36	13.40	14.04	14.04	0.72%	2,359,695
Mar 20, 2026	14.10	14.38	13.76	13.94	13.94	-1.13%	1,608,303
Mar 19, 2026	14.12	14.46	13.84	14.10	14.10	-2.42%	1,766,649
Mar 18, 2026	14.30	14.91	14.16	14.45	14.45	-0.62%	1,431,513
Mar 17, 2026	14.79	15.34	14.32	14.54	14.54	-0.75%	4,073,120
Mar 16, 2026	14.90	15.77	14.57	14.65	14.65	-0.81%	2,815,221
Mar 13, 2026	12.52	14.78	12.48	14.77	14.77	-6.81%	15,287,629
Mar 12, 2026	16.52	17.04	15.60	15.85	15.85	-5.60%	1,449,865
Mar 11, 2026	16.96	17.66	16.31	16.79	16.79	-0.06%	1,184,049
Mar 10, 2026	18.37	18.67	16.45	16.80	16.80	-8.10%	1,557,902
Mar 9, 2026	18.79	18.90	17.34	18.28	18.28	-4.89%	1,678,809
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