PAR Technology Corporation - PAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.38	21.87	21.87	22.63	21.14	750,910
February 19, 2026	21.5	21.59	21.59	21.82	21.1	857,500
February 18, 2026	20.83	21.71	21.71	22.18	20.47	813,109
February 17, 2026	20.93	20.7	20.7	21.2	20.09	1.09M
February 13, 2026	20.88	20.86	20.86	21.49	20.36	1.11M
February 12, 2026	21.94	20.35	20.35	22.36	20	1.87M
February 11, 2026	23.56	21.68	21.68	23.83	21.2	1.61M
February 10, 2026	23.37	23.25	23.25	25.27	23.22	1.79M
February 09, 2026	22.06	22.95	22.95	23.04	21.77	747,022
February 06, 2026	22.01	22.24	22.24	22.9	21.31	1.44M
February 05, 2026	22.96	21.58	21.58	23.55	21.46	1.61M
February 04, 2026	22.5	23.57	23.57	24.2	22.03	2.62M
February 03, 2026	24.61	22.75	22.75	25.07	22.19	3.17M
February 02, 2026	26.16	24.66	24.66	26.74	24.65	1.88M
January 30, 2026	27.24	26.21	26.21	27.74	25.97	2.08M
January 29, 2026	28.03	27.57	27.57	28.66	27.29	1.79M
January 28, 2026	28.56	28.55	28.55	29.26	27.99	1.94M
January 27, 2026	31.21	28.11	28.11	31.62	27.35	3.36M
January 26, 2026	31.31	31.58	31.58	32.5	31.12	1.24M
January 23, 2026	33.7	31.6	31.6	33.89	31.51	1.07M
January 22, 2026	33.91	33.88	33.88	34.37	33.78	778,021
January 21, 2026	34.24	33.39	33.39	34.68	33.07	1.36M
January 20, 2026	36.16	34.08	34.08	36.45	34.04	746,960
January 16, 2026	38.22	37.01	37.01	38.41	36.89	499,316
January 15, 2026	39.24	38.42	38.42	39.7	38.17	638,534
January 14, 2026	38.96	39.72	39.72	39.83	38.81	545,777
January 13, 2026	40.53	39.25	39.25	40.53	38	1.01M
January 12, 2026	36.87	37.86	37.86	38.43	36.53	550,900
January 09, 2026	37.49	37.36	37.36	37.69	35.86	595,300
January 08, 2026	35.55	37.19	37.19	37.22	35.39	729,400
January 07, 2026	35.5	34.76	34.76	35.75	34.72	513,700
January 06, 2026	36.2	35.39	35.39	36.2	34.1	496,400
January 05, 2026	35.65	36.2	36.2	36.68	34.63	467,221
January 02, 2026	36.41	35.73	35.73	36.84	35.32	540,307
December 31, 2025	36.45	36.28	36.28	36.75	36.13	429,100
December 30, 2025	37.01	36.51	36.51	37.69	36.48	364,300
December 29, 2025	37.45	37.19	37.19	37.88	36.77	432,000
December 26, 2025	37.26	37.73	37.73	37.81	37	308,372
December 24, 2025	37.04	37.22	37.22	37.32	36.48	216,609
December 23, 2025	37.16	37.09	37.09	37.3	36.65	331,162
December 22, 2025	37.07	37.41	37.41	38.5	36.88	582,535
December 19, 2025	36.94	37.13	37.13	37.32	36.33	921,426
December 18, 2025	36.08	36.83	36.83	36.93	35.72	404,437
December 17, 2025	35.53	35.78	35.78	36.19	35.52	433,414
December 16, 2025	35.75	35.66	35.66	36.58	35.17	537,791
December 15, 2025	36.99	35.73	35.73	37.13	35.32	444,339
December 12, 2025	37.76	36.89	36.89	38.07	36.82	399,400
December 11, 2025	37.29	37.63	37.63	38.1	37.24	492,265
December 10, 2025	35.34	37.56	37.56	38.15	34.98	675,100
December 09, 2025	33.29	35.54	35.54	35.99	33.29	780,900
December 08, 2025	34.61	33.51	33.51	34.72	33.34	375,521
December 05, 2025	34.35	34.33	34.33	35.04	33.95	322,521
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

PAR Technology Corporation (PAR) NYSE