PAR Technology Corporation - PAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	39.85	39.88	39.88	40.24	39.35	617,911
September 25, 2025	40.73	39.9	39.9	40.79	39.84	741,300
September 24, 2025	41.8	41.22	41.22	42.24	40.97	722,900
September 23, 2025	42.16	41.79	41.79	42.86	41.73	654,858
September 22, 2025	42.16	41.97	41.97	42.69	41.35	633,500
September 19, 2025	42.97	42.32	42.32	43.39	42.32	1.01M
September 18, 2025	43.38	42.7	42.7	44.17	42.5	1.31M
September 17, 2025	42.66	42.83	42.83	43.74	41.67	1.24M
September 16, 2025	42.94	42.42	42.42	43.07	42.35	1.09M
September 15, 2025	44.42	43.21	43.21	44.56	42.86	1.16M
September 12, 2025	45.58	44.02	44.02	45.75	43.95	1.38M
September 11, 2025	45.66	45.73	45.73	47.36	45.35	1.62M
September 10, 2025	47.11	45.63	45.63	47.89	45.25	1.29M
September 09, 2025	47.98	46.86	46.86	48.27	46.59	925,600
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

PAR Technology Corporation (PAR) NYSE