PAR Technology Corporation - PAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.35	34.47	34.47	35.62	34.05	375,127
December 03, 2025	33.88	35.02	35.02	35.05	33.76	485,800
December 02, 2025	34.67	33.74	33.74	35.07	33.74	761,636
December 01, 2025	33.96	34.32	34.32	34.92	33.78	412,615
November 28, 2025	34.33	34.51	34.51	34.85	34.3	194,800
November 26, 2025	33.89	34.08	34.08	34.45	33.61	370,200
November 25, 2025	33.32	34.12	34.12	34.4	33.15	480,513
November 24, 2025	33.13	33.02	33.02	33.83	32.5	666,300
November 21, 2025	32.19	33.5	33.5	34.04	31.65	1.52M
November 20, 2025	34.43	32.09	32.09	34.98	31.89	986,700
November 19, 2025	35.65	33.96	33.96	36.32	33.6	787,400
November 18, 2025	37.06	35.9	35.9	37.44	35.34	928,647
November 17, 2025	38.63	36.7	36.7	38.63	36.24	977,503
November 14, 2025	38.59	38.9	38.9	38.95	37.79	583,400
November 13, 2025	38.78	39.08	39.08	39.46	38.22	663,205
November 12, 2025	39.07	39.15	39.15	39.69	38.39	840,568
November 11, 2025	38.67	38.98	38.98	39.09	37.66	619,400
November 10, 2025	38.8	38.7	38.7	39.12	37.22	1.06M
November 07, 2025	36.9	38.67	38.67	38.95	36.42	1.76M
November 06, 2025	34	33.17	33.17	34.16	32.57	770,545
November 05, 2025	33.76	33.95	33.95	34.38	33.53	710,597
November 04, 2025	35.08	33.63	33.63	35.57	33.53	596,626
November 03, 2025	35.34	35.59	35.59	36.25	34.82	995,700
October 31, 2025	34.91	35.34	35.34	35.59	34.67	895,400
October 30, 2025	34.41	34.83	34.83	35.38	34.22	998,900
October 29, 2025	35.05	35.09	35.09	35.65	34.62	820,900
October 28, 2025	35.98	35.59	35.59	36.49	35	495,926
October 27, 2025	36.74	36.24	36.24	37.08	36	558,703
October 24, 2025	36.79	36.23	36.23	37.43	36.1	649,109
October 23, 2025	37.18	36.25	36.25	37.38	36	823,300
October 22, 2025	36.34	37.22	37.22	37.42	35.97	737,062
October 21, 2025	35.09	36.54	36.54	37	34.86	561,800
October 20, 2025	35.42	35.09	35.09	36.12	35.05	602,419
October 17, 2025	34.66	35.06	35.06	35.09	34.33	947,766
October 16, 2025	35.92	34.68	34.68	36.46	34.51	1.01M
October 15, 2025	37	35.75	35.75	37.63	35.64	765,900
October 14, 2025	35.42	36.81	36.81	37.68	35.05	707,458
October 13, 2025	36.47	35.97	35.97	37.07	35.97	621,794
October 10, 2025	37.83	36.2	36.2	38.07	35.99	788,517
October 09, 2025	37.25	37.59	37.59	38.5	37.15	877,046
October 08, 2025	38.27	37.27	37.27	38.61	37.25	675,300
October 07, 2025	37.96	37.96	37.96	38.25	37.29	611,524
October 06, 2025	39.03	37.9	37.9	39.03	37.5	699,316
October 03, 2025	38.31	38.7	38.7	39.25	38.01	992,702
October 02, 2025	37.73	38.17	38.17	38.77	37.55	1.39M
October 01, 2025	39.54	37.68	37.68	40.03	37.42	872,194
September 30, 2025	40.36	39.58	39.58	40.52	38.44	1.06M
September 29, 2025	40.03	40.14	40.14	40.23	39.4	534,527
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

PAR Technology Corporation (PAR) NYSE