Park Dental Partners, Inc. (PARK)

NASDAQ: PARK · Real-Time Price · USD

19.16

+0.91 (4.99%)

At close: Jun 26, 2026, 4:00 PM EDT

19.49

+0.33 (1.72%)

After-hours: Jun 26, 2026, 4:10 PM EDT

Park Dental Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.53	19.50	18.10	19.49	19.49	6.82%	54,564
Jun 25, 2026	17.60	19.50	17.60	18.25	18.25	5.46%	38,910
Jun 24, 2026	17.73	18.48	17.18	17.30	17.30	-1.42%	68,843
Jun 23, 2026	18.02	18.20	17.48	17.55	17.55	-3.31%	20,689
Jun 22, 2026	17.91	18.41	17.76	18.15	18.15	-0.49%	13,154
Jun 18, 2026	17.76	18.74	17.70	18.24	18.24	1.56%	30,747
Jun 17, 2026	19.25	19.25	17.96	17.96	17.96	-4.92%	24,473
Jun 16, 2026	18.19	20.26	17.91	18.89	18.89	5.89%	58,828
Jun 15, 2026	18.00	18.41	17.48	17.84	17.84	-0.78%	39,721
Jun 12, 2026	17.95	18.68	17.57	17.98	17.98	0.17%	35,496
Jun 11, 2026	17.93	18.23	17.52	17.95	17.95	0.50%	11,790
Jun 10, 2026	18.00	18.14	17.26	17.86	17.86	-0.03%	36,178
Jun 9, 2026	18.05	18.76	17.78	17.87	17.87	-0.58%	43,247
Jun 8, 2026	19.16	19.98	17.84	17.97	17.97	-5.22%	34,598
Jun 5, 2026	18.32	20.03	17.62	18.96	18.96	1.72%	25,370
Jun 4, 2026	20.38	22.62	18.58	18.64	18.64	-9.56%	50,011
Jun 3, 2026	20.25	21.11	19.39	20.61	20.61	3.26%	54,345
Jun 2, 2026	20.00	20.53	19.50	19.96	19.96	0.96%	49,131
Jun 1, 2026	19.14	20.31	19.14	19.77	19.77	2.01%	10,047
May 29, 2026	18.61	19.47	18.61	19.38	19.38	2.87%	5,824
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
Mar 18, 2026	17.00	17.05	16.01	16.01	16.01	-6.32%	33,276
Mar 17, 2026	17.19	17.60	16.82	17.09	17.09	0.12%	16,057
Mar 16, 2026	16.81	17.43	16.78	17.07	17.07	1.13%	13,300
Mar 13, 2026	18.31	18.83	16.71	16.88	16.88	-6.43%	58,923
Mar 12, 2026	18.10	18.25	17.95	18.04	18.04	0.11%	27,392
Mar 11, 2026	18.01	19.79	17.75	18.02	18.02	-0.55%	51,457
Mar 10, 2026	19.11	19.24	17.56	18.12	18.12	-2.58%	55,944
Mar 9, 2026	19.90	19.90	17.55	18.60	18.60	-5.30%	55,832
Mar 6, 2026	18.92	20.95	18.92	19.64	19.64	4.64%	80,539
Mar 5, 2026	18.83	19.90	18.62	18.77	18.77	-0.79%	18,822
Mar 4, 2026	19.40	19.84	18.76	18.92	18.92	-0.94%	14,165
Mar 3, 2026	18.94	20.45	18.67	19.10	19.10	-	78,759
Mar 2, 2026	18.70	20.14	18.70	19.10	19.10	1.27%	63,910
Feb 27, 2026	19.60	19.89	18.86	18.86	18.86	-2.83%	17,419
Feb 26, 2026	20.99	20.99	18.90	19.41	19.41	-4.48%	25,177
Feb 25, 2026	19.73	21.45	19.59	20.32	20.32	4.37%	39,471
Feb 24, 2026	18.95	20.51	18.15	19.47	19.47	4.23%	25,088
Feb 23, 2026	18.73	18.83	18.31	18.68	18.68	1.19%	22,130
Feb 20, 2026	18.91	19.35	18.00	18.46	18.46	-0.59%	14,782
Feb 19, 2026	19.30	19.40	18.00	18.57	18.57	-0.80%	55,328
Feb 18, 2026	19.88	21.00	18.66	18.72	18.72	-2.35%	90,070
Feb 17, 2026	19.51	19.70	18.87	19.17	19.17	0.05%	9,613
Feb 13, 2026	18.57	19.50	18.57	19.16	19.16	4.24%	11,704
Feb 12, 2026	19.16	19.33	17.59	18.38	18.38	-4.52%	16,500
Feb 11, 2026	19.19	20.00	18.70	19.25	19.25	1.42%	33,582
Feb 10, 2026	17.69	19.75	17.52	18.98	18.98	7.60%	44,281
Feb 9, 2026	16.78	18.46	16.71	17.64	17.64	2.56%	73,224
Feb 6, 2026	17.00	17.43	15.39	17.20	17.20	9.35%	117,290
Feb 5, 2026	15.10	16.23	14.80	15.73	15.73	4.03%	72,650
Feb 4, 2026	15.20	15.60	14.41	15.12	15.12	0.13%	55,003
Feb 3, 2026	17.36	17.50	15.02	15.10	15.10	-12.51%	96,112