PAR Technology Corporation - PAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	48.56	48	48	48.75	47.55	854,891
September 05, 2025	49.53	48.3	48.3	49.67	48.14	899,211
September 04, 2025	49.1	48.12	48.12	49.19	47.83	835,049
September 03, 2025	48.96	49.13	49.13	50.15	48.94	822,000
September 02, 2025	50	49.26	49.26	51.18	49.06	686,200
August 29, 2025	52.67	51.18	51.18	52.98	51.06	520,346
August 28, 2025	52.95	52.43	52.43	53.24	52.24	425,144
August 27, 2025	51.34	52.3	52.3	52.45	51	636,614
August 26, 2025	52.09	51.1	51.1	52.73	50.75	750,305
August 25, 2025	54.44	52.17	52.17	54.44	52.12	344,220
August 22, 2025	51.6	54.61	54.61	54.62	51.57	650,352
August 21, 2025	51.02	51.2	51.2	51.8	50.24	430,700
August 20, 2025	51.25	51.46	51.46	51.67	50.9	650,711
August 19, 2025	52.26	51.5	51.5	52.54	51.38	649,300
August 18, 2025	51.98	52.25	52.25	53.21	51.52	1.01M
August 15, 2025	52.26	51.94	51.94	53.94	51.89	1.87M
August 14, 2025	50.56	51.81	51.81	52.5	50.45	1.59M
August 13, 2025	50.41	51.21	51.21	51.81	49.5	1.37M
August 12, 2025	46.33	49.05	49.05	49.16	46.33	1.65M
August 11, 2025	46.35	46.7	46.7	48.29	46.24	2.78M
August 08, 2025	56.1	46.73	46.73	58.86	46.38	5.34M
August 07, 2025	60	58.03	58.03	60.42	57.01	804,000
August 06, 2025	59.93	58.35	58.35	59.93	58.24	488,406
August 05, 2025	60.72	59.9	59.9	61.23	59.81	519,526
August 04, 2025	59.34	60.59	60.59	61.14	59.19	392,517
August 01, 2025	59.4	58.61	58.61	60.36	58.3	443,000
July 31, 2025	61.84	60.78	60.78	62.55	60.48	459,500
July 30, 2025	64.35	62.15	62.15	64.63	61.66	465,700
July 29, 2025	68.73	64.07	64.07	68.96	64.02	548,615
July 28, 2025	68.51	67.99	67.99	68.76	67.57	193,408
July 25, 2025	68.63	68.26	68.26	68.98	67.21	242,642
July 24, 2025	70.72	68.22	68.22	70.86	67.95	542,473
July 23, 2025	70.89	71.23	71.23	72.15	70.16	347,200
July 22, 2025	70.14	70.51	70.51	70.84	69.01	266,600
July 21, 2025	69.26	70.16	70.16	70.83	68.91	406,900
July 18, 2025	71.42	69.43	69.43	71.42	69.03	305,700
July 17, 2025	69.46	69.83	69.83	70.57	69.22	539,900
July 16, 2025	68.28	69.19	69.19	69.21	67.32	291,640
July 15, 2025	69.28	67.76	67.76	69.41	67.66	206,749
July 14, 2025	68.9	68.96	68.96	70.12	68.85	243,227
July 11, 2025	68.72	69.06	69.06	69.36	68.48	297,000
July 10, 2025	69.49	69.61	69.61	70.89	68.76	221,431
July 09, 2025	70.14	69.68	69.68	70.38	68.97	189,400
July 08, 2025	69.18	69.41	69.41	70.64	69.18	325,400
July 07, 2025	68.56	68.96	68.96	70	68.25	336,405
July 03, 2025	67.15	69.52	69.52	70.14	66.92	272,436
July 02, 2025	66.75	67.06	67.06	68.04	65.57	290,649
July 01, 2025	68.95	66.82	66.82	69.47	66.4	922,900
June 30, 2025	68.47	69.37	69.37	69.51	68.14	321,100
June 27, 2025	67.88	67.99	67.99	68.36	67.28	1.49M
June 26, 2025	66.65	67.73	67.73	67.86	66.09	301,800
June 25, 2025	68.07	66.57	66.57	68.07	66.22	302,413
June 24, 2025	66.31	67.51	67.51	68.1	65.89	331,000
June 23, 2025	63.1	65.48	65.48	65.67	62.65	491,638
June 20, 2025	63.61	63.38	63.38	64	62.75	614,600
June 18, 2025	62.4	62.97	62.97	63.23	62.04	370,400
June 17, 2025	62.31	62.16	62.16	63.97	61.91	340,509
June 16, 2025	62.97	62.73	62.73	63.4	61.29	685,600
June 13, 2025	62.69	62.23	62.23	63.24	61.92	278,139
June 12, 2025	64.42	63.63	63.63	65.11	62.52	343,900

PAR Technology Corporation (PAR) NYSE