Skip to main content
Park Dental Partners, Inc. (PARK)
NASDAQ: PARK · Real-Time Price · USD
17.75
-0.47 (-2.58%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Park Dental Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.2618.6017.6417.7517.75-2.58%10,877
Apr 27, 202617.9018.2717.9018.2218.221.50%5,042
Apr 24, 202617.9418.0017.9417.9517.95-0.83%8,882
Apr 23, 202618.0718.5217.5818.1018.100.56%21,284
Apr 22, 202618.0018.8817.6218.0018.00-0.50%29,488
Apr 21, 202618.0018.7518.0018.0918.09-0.88%17,559
Apr 20, 202618.0018.6218.0018.2518.251.39%15,036
Apr 17, 202618.2418.4018.0018.0018.00-0.11%14,211
Apr 16, 202618.3018.5918.0018.0218.02-1.02%16,984
Apr 15, 202617.4118.2817.4118.2118.214.87%14,346
Apr 14, 202617.5517.9017.3517.3617.36-0.57%34,114
Apr 13, 202617.5117.9017.3117.4617.46-1.63%15,389
Apr 10, 202618.0118.5017.1617.7517.75-0.34%20,144
Apr 9, 202617.8518.4317.8017.8117.81-0.56%14,949
Apr 8, 202618.1318.9817.7317.9117.910.67%25,680
Apr 7, 202617.3318.9217.3317.7917.792.65%27,073
Apr 6, 202617.9818.4917.0717.3317.33-2.72%32,578
Apr 2, 202617.1318.1916.7517.8217.822.86%41,151
Apr 1, 202617.3017.7016.8917.3217.323.22%18,848
Mar 31, 202615.8517.2115.8516.7816.787.22%25,265
Mar 30, 202616.7616.7615.5915.6515.65-4.22%24,169
Mar 27, 202615.8116.5215.6316.3416.342.96%28,399
Mar 26, 202616.4416.5415.8215.8715.87-1.67%24,651
Mar 25, 202616.5416.6015.5616.1416.140.69%28,699
Mar 24, 202616.7117.1216.0316.0316.03-5.09%70,334
Mar 23, 202616.4917.6916.4516.8916.893.49%19,099
Mar 20, 202615.7716.6915.7516.3216.324.68%104,010
Mar 19, 202616.0016.2115.5615.5915.59-2.62%18,800
Mar 18, 202617.0017.0516.0116.0116.01-6.32%33,276
Mar 17, 202617.1917.6016.8217.0917.090.12%16,057
Mar 16, 202616.8117.4316.7817.0717.071.13%13,300
Mar 13, 202618.3118.8316.7116.8816.88-6.43%58,923
Mar 12, 202618.1018.2517.9518.0418.040.11%27,392
Mar 11, 202618.0119.7917.7518.0218.02-0.55%51,457
Mar 10, 202619.1119.2417.5618.1218.12-2.58%55,944
Mar 9, 202619.9019.9017.5518.6018.60-5.30%55,832
Mar 6, 202618.9220.9518.9219.6419.644.64%80,539
Mar 5, 202618.8319.9018.6218.7718.77-0.79%18,822
Mar 4, 202619.4019.8418.7618.9218.92-0.94%14,165
Mar 3, 202618.9420.4518.6719.1019.10-78,759
Mar 2, 202618.7020.1418.7019.1019.101.27%63,910
Feb 27, 202619.6019.8918.8618.8618.86-2.83%17,419
Feb 26, 202620.9920.9918.9019.4119.41-4.48%25,177
Feb 25, 202619.7321.4519.5920.3220.324.37%39,271
Feb 24, 202618.9520.5118.1519.4719.474.23%24,886
Feb 23, 202618.7318.8318.3118.6818.681.19%22,130
Feb 20, 202618.9119.3518.0018.4618.46-0.59%14,780
Feb 19, 202619.3019.4018.0018.5718.57-0.80%55,328
Feb 18, 202619.8821.0018.6618.7218.72-2.35%90,070
Feb 17, 202619.5119.7018.8719.1719.170.05%9,613
Feb 13, 202618.5719.5018.5719.1619.164.24%11,704
Feb 12, 202619.1619.3317.5918.3818.38-4.52%16,500
Feb 11, 202619.1920.0018.7019.2519.251.42%33,582
Feb 10, 202617.6919.7517.5218.9818.987.60%44,280
Feb 9, 202616.7818.4616.7117.6417.642.56%73,110
Feb 6, 202617.0017.4315.3917.2017.209.35%117,289
Feb 5, 202615.1016.2314.8015.7315.734.03%72,550
Feb 4, 202615.2015.6014.4115.1215.120.13%55,003
Feb 3, 202617.3617.5015.0215.1015.10-12.51%96,112
Feb 2, 202616.7617.3016.7617.2617.265.82%21,455
Jan 30, 202618.2018.6216.2516.3116.31-5.72%67,446
Jan 29, 202616.7718.5516.5017.3017.302.73%57,967
Jan 28, 202619.4119.4116.2016.8416.84-13.06%38,746
Jan 27, 202618.8621.6018.7819.3719.37-0.51%87,518
Jan 26, 202619.4519.7818.6819.4719.470.36%12,347
Jan 23, 202619.5520.2018.9519.4019.400.21%25,441
Jan 22, 202618.7019.9218.0019.3619.364.71%46,623
Jan 21, 202616.0119.0015.5818.4918.4918.53%50,451
Jan 20, 202614.6415.9214.6415.6015.603.11%26,541
Jan 16, 202614.8315.6114.6515.1315.13-1.11%30,744
Jan 15, 202616.4016.4014.7715.3015.30-6.71%37,573
Jan 14, 202615.5017.5314.6716.4016.406.15%63,180
Jan 13, 202615.0315.7214.1915.4515.452.79%102,006
Jan 12, 202614.8515.6214.6715.0315.033.44%29,075
Jan 9, 202614.8315.0014.1514.5314.531.54%36,656
Jan 8, 202614.0014.7614.0014.3114.311.06%30,810
Jan 7, 202614.4615.7313.0814.1614.16-1.60%107,126
Jan 6, 202615.3715.7914.0014.3914.39-5.64%38,051
Jan 5, 202615.0015.5014.8215.2515.253.04%25,078
Jan 2, 202615.0015.1713.6914.8014.800.27%43,382
Dec 31, 202512.3214.8012.3214.7614.7618.94%37,083
Dec 30, 202515.2415.4212.2912.4112.41-22.39%51,205
Dec 29, 202514.7016.2814.4815.9915.998.92%88,562
Dec 26, 202513.9915.3213.8814.6814.685.46%101,024
Dec 24, 202513.3614.1513.1213.9213.926.83%140,818
Dec 23, 202513.5013.5012.8513.0313.03-3.70%31,893
Dec 22, 202513.8215.5013.5213.5313.53-4.04%98,134
Dec 19, 202513.7714.1013.4014.1014.102.62%43,527
Dec 18, 202514.0014.0113.3813.7413.74-1.01%22,761
Dec 17, 202513.6614.3013.6013.8813.883.27%31,271
Dec 16, 202514.3714.5513.4413.4413.44-6.60%59,042
Dec 15, 202514.8414.8413.9014.3914.392.64%55,499
Dec 12, 202513.9014.7513.9014.0214.02-0.28%31,657
Dec 11, 202513.9614.6513.9014.0614.06-0.92%55,430
Dec 10, 202516.2217.8413.6514.1914.19-10.02%180,069
Dec 9, 202513.6216.2613.1315.7715.7719.29%98,876
Dec 8, 202513.0113.7112.7513.2213.22-0.60%40,943
Dec 5, 202512.3113.6011.3913.3013.3015.25%82,024
Dec 4, 202510.3512.1310.3511.5411.5412.59%68,832