PAR Technology Corporation PAR
NYSE · United States · Technology Services
$14.06+0.30 (+2.18%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.15 | +2.80% | $13.73 | $14.26 | $13.74 | 127.34K |
| 2026-09-30 | $13.76 | +1.85% | $13.61 | $13.95 | $13.41 | 962.50K |
| 2026-09-29 | $13.51 | -0.95% | $13.65 | $13.70 | $13.24 | 1.26M |
| 2026-09-28 | $13.64 | -2.99% | $14.18 | $14.18 | $13.47 | 807.70K |
| 2026-09-25 | $14.06 | +0.86% | $13.94 | $14.18 | $13.81 | 1.14M |
| 2026-09-24 | $13.94 | -5.04% | $14.72 | $14.95 | $13.83 | 972.20K |
| 2026-09-23 | $14.68 | -3.10% | $15.02 | $15.02 | $14.00 | 1.42M |
| 2026-09-22 | $15.15 | -0.13% | $15.53 | $15.71 | $14.81 | 851.50K |
| 2026-09-21 | $15.17 | -0.52% | $15.42 | $15.60 | $15.03 | 908.00K |
| 2026-09-18 | $15.25 | -4.57% | $15.92 | $15.92 | $15.21 | 1.13M |
| 2026-09-17 | $15.98 | -0.81% | $16.15 | $16.25 | $15.62 | 1.64M |
| 2026-09-16 | $16.11 | -4.67% | $16.80 | $16.82 | $16.01 | 1.07M |
| 2026-09-15 | $16.90 | -6.58% | $17.82 | $17.99 | $16.85 | 1.48M |
| 2026-09-14 | $18.09 | +0.50% | $18.47 | $18.93 | $18.02 | 847.10K |
| 2026-09-11 | $18.00 | +2.16% | $17.77 | $18.01 | $17.39 | 687.00K |
| 2026-09-10 | $17.62 | -0.23% | $17.61 | $17.99 | $17.38 | 776.30K |
| 2026-09-09 | $17.66 | -3.97% | $18.39 | $18.50 | $17.53 | 634.70K |
| 2026-09-08 | $18.39 | -6.98% | $19.53 | $19.66 | $18.06 | 950.60K |
| 2026-09-04 | $19.77 | +4.60% | $18.62 | $19.79 | $18.50 | 815.80K |
| 2026-09-03 | $18.90 | +0.80% | $19.24 | $19.52 | $18.54 | 568.40K |
| 2026-09-02 | $18.75 | +0.91% | $18.43 | $19.03 | $18.28 | 899.30K |
| 2026-09-01 | $18.58 | -1.17% | $18.51 | $19.07 | $18.36 | 695.40K |
| 2026-08-31 | $18.80 | -1.83% | $18.91 | $19.05 | $18.33 | 931.30K |
| 2026-08-28 | $19.15 | -0.42% | $19.21 | $19.93 | $19.15 | 656.20K |
| 2026-08-27 | $19.23 | -2.34% | $19.90 | $20.06 | $19.21 | 822.40K |
| 2026-08-26 | $19.69 | +1.70% | $18.89 | $19.69 | $18.79 | 696.00K |
| 2026-08-25 | $19.36 | -0.36% | $19.24 | $19.91 | $19.02 | 653.60K |
| 2026-08-24 | $19.43 | -0.51% | $19.46 | $19.82 | $19.14 | 810.80K |
| 2026-08-21 | $19.53 | +3.06% | $19.09 | $19.61 | $18.80 | 962.80K |
| 2026-08-20 | $18.95 | -1.71% | $19.25 | $19.59 | $18.75 | 802.70K |
| 2026-08-19 | $19.28 | -0.72% | $19.19 | $20.06 | $19.19 | 700.00K |
| 2026-08-18 | $19.42 | +4.69% | $18.72 | $19.73 | $18.69 | 1.16M |
| 2026-08-17 | $18.55 | -2.62% | $18.49 | $18.93 | $18.18 | 870.40K |
| 2026-08-14 | $19.05 | +2.36% | $19.39 | $19.42 | $18.38 | 1.33M |
| 2026-08-13 | $18.61 | +3.91% | $18.15 | $18.93 | $17.65 | 1.06M |
| 2026-08-12 | $17.91 | +2.75% | $17.17 | $18.13 | $16.82 | 837.30K |
| 2026-08-11 | $17.43 | -4.23% | $18.21 | $18.37 | $17.41 | 642.00K |
| 2026-08-10 | $18.20 | +2.19% | $17.92 | $18.38 | $17.63 | 998.70K |
| 2026-08-07 | $17.81 | +4.03% | $18.50 | $18.79 | $16.57 | 1.90M |
| 2026-08-06 | $17.12 | -2.84% | $17.07 | $17.33 | $16.60 | 1.22M |
| 2026-08-05 | $17.62 | +1.09% | $17.61 | $17.81 | $17.35 | 798.00K |
| 2026-08-04 | $17.43 | +0.52% | $17.32 | $17.69 | $17.00 | 725.60K |
| 2026-08-03 | $17.34 | +2.30% | $17.21 | $17.97 | $17.21 | 642.90K |
| 2026-07-31 | $16.95 | +0.59% | $16.60 | $17.46 | $16.60 | 1.86M |
| 2026-07-30 | $16.85 | -2.94% | $16.89 | $18.15 | $16.50 | 638.70K |
| 2026-07-29 | $17.36 | +1.22% | $17.02 | $17.99 | $16.98 | 762.10K |
| 2026-07-28 | $17.15 | +3.75% | $16.86 | $17.66 | $16.79 | 980.90K |
| 2026-07-27 | $16.53 | +7.06% | $15.88 | $16.69 | $15.88 | 761.60K |
| 2026-07-24 | $15.44 | -0.64% | $15.83 | $16.00 | $15.36 | 541.90K |
| 2026-07-23 | $15.54 | +1.30% | $15.39 | $15.82 | $14.90 | 748.20K |
| 2026-07-22 | $15.34 | -3.88% | $16.11 | $16.13 | $15.04 | 1.77M |
| 2026-07-21 | $15.96 | -2.56% | $16.31 | $16.38 | $15.83 | 440.10K |
| 2026-07-20 | $16.38 | +0.18% | $16.23 | $16.78 | $15.87 | 519.10K |
| 2026-07-17 | $16.35 | -3.14% | $16.66 | $17.10 | $16.04 | 600.90K |
| 2026-07-16 | $16.88 | +6.16% | $16.12 | $16.90 | $16.02 | 671.70K |
| 2026-07-15 | $15.90 | -3.64% | $16.85 | $17.28 | $15.89 | 638.30K |
| 2026-07-14 | $16.50 | -4.01% | $16.67 | $17.00 | $16.48 | 593.90K |
| 2026-07-13 | $17.19 | +1.84% | $17.02 | $17.57 | $17.02 | 616.50K |
| 2026-07-10 | $16.88 | +0.84% | $17.12 | $17.39 | $16.63 | 425.40K |
| 2026-07-09 | $16.74 | -1.88% | $16.70 | $16.95 | $15.70 | 1.39M |
| 2026-07-08 | $17.06 | -6.78% | $17.93 | $17.93 | $17.02 | 926.40K |
| 2026-07-07 | $18.30 | -1.29% | $18.84 | $19.02 | $18.25 | 472.40K |
| 2026-07-06 | $18.54 | -2.68% | $18.90 | $19.02 | $18.33 | 1.61M |
| 2026-07-02 | $19.05 | +3.76% | $18.50 | $19.17 | $18.50 | 1.73M |
| 2026-07-01 | $18.36 | +5.40% | $17.52 | $18.69 | $17.52 | 1.56M |
| 2026-06-30 | $17.42 | +0.93% | $17.20 | $17.69 | $16.75 | 1.14M |
| 2026-06-29 | $17.26 | +2.13% | $17.43 | $17.54 | $16.85 | 1.09M |
| 2026-06-26 | $16.90 | +6.16% | $15.95 | $16.93 | $15.95 | 3.19M |
| 2026-06-25 | $15.92 | -2.81% | $16.06 | $16.75 | $15.84 | 1.36M |
| 2026-06-24 | $16.38 | +6.50% | $15.76 | $16.54 | $15.40 | 1.30M |
| 2026-06-23 | $15.38 | +1.65% | $15.35 | $15.58 | $15.07 | 919.80K |
| 2026-06-22 | $15.13 | -1.05% | $15.25 | $15.70 | $14.84 | 975.20K |
| 2026-06-18 | $15.29 | +2.96% | $14.85 | $15.29 | $14.58 | 1.54M |
| 2026-06-17 | $14.85 | -4.13% | $15.18 | $16.03 | $14.68 | 1.06M |
| 2026-06-16 | $15.49 | +5.45% | $15.28 | $15.88 | $15.12 | 955.90K |
| 2026-06-15 | $14.69 | -1.41% | $15.26 | $15.59 | $14.50 | 1.32M |
| 2026-06-12 | $14.90 | +1.92% | $14.50 | $15.30 | $14.22 | 1.32M |
| 2026-06-11 | $14.62 | +8.46% | $13.23 | $14.66 | $13.02 | 1.26M |
| 2026-06-10 | $13.48 | -0.37% | $13.28 | $13.74 | $13.10 | 941.20K |
| 2026-06-09 | $13.53 | +1.88% | $13.87 | $14.11 | $13.05 | 1.23M |
| 2026-06-08 | $13.28 | -1.34% | $13.48 | $13.97 | $13.25 | 1.38M |
| 2026-06-05 | $13.46 | -7.24% | $14.54 | $14.84 | $13.21 | 1.70M |
| 2026-06-04 | $14.51 | +2.40% | $14.43 | $15.24 | $14.40 | 1.33M |
| 2026-06-03 | $14.17 | -7.33% | $15.00 | $15.12 | $14.06 | 1.55M |
| 2026-06-02 | $15.29 | -5.97% | $15.88 | $15.96 | $15.16 | 1.30M |
| 2026-06-01 | $16.26 | +5.31% | $16.00 | $16.41 | $15.50 | 3.13M |
| 2026-05-29 | $15.44 | +0.46% | $14.77 | $15.49 | $14.31 | 2.06M |
| 2026-05-28 | $15.37 | +3.43% | $14.98 | $15.58 | $14.70 | 1.17M |
| 2026-05-27 | $14.86 | +2.41% | $14.43 | $15.22 | $14.39 | 894.20K |
| 2026-05-26 | $14.51 | -2.22% | $15.01 | $15.06 | $14.40 | 1.17M |