Park Dental Partners, Inc. PARK
NASDAQ · United States · Health Services
$20.11-0.23 (-1.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | $20.11 | -1.13% | $20.63 | $20.63 | $20.11 | 9.63K |
| 2026-09-30 | $20.34 | -0.78% | $20.38 | $20.75 | $20.34 | 4.90K |
| 2026-09-29 | $20.50 | +3.69% | $19.60 | $20.54 | $19.57 | 23.50K |
| 2026-09-28 | $19.77 | -0.70% | $19.61 | $20.44 | $19.61 | 20.30K |
| 2026-09-25 | $19.91 | +1.53% | $19.53 | $21.48 | $19.07 | 85.60K |
| 2026-09-24 | $19.61 | -2.82% | $19.97 | $21.06 | $19.59 | 12.70K |
| 2026-09-23 | $20.18 | -0.59% | $20.26 | $20.67 | $19.81 | 12.50K |
| 2026-09-22 | $20.30 | -1.88% | $20.67 | $20.99 | $20.28 | 24.90K |
| 2026-09-21 | $20.69 | +1.72% | $20.43 | $21.41 | $20.35 | 26.30K |
| 2026-09-18 | $20.34 | +0.30% | $20.28 | $21.19 | $20.28 | 88.40K |
| 2026-09-17 | $20.28 | -0.34% | $20.26 | $20.72 | $19.98 | 14.30K |
| 2026-09-16 | $20.35 | -1.74% | $20.54 | $20.84 | $20.21 | 11.70K |
| 2026-09-15 | $20.71 | -2.36% | $21.07 | $21.42 | $20.59 | 39.00K |
| 2026-09-14 | $21.21 | +3.01% | $20.44 | $21.60 | $20.44 | 30.80K |
| 2026-09-11 | $20.59 | -3.29% | $21.19 | $21.19 | $20.46 | 17.80K |
| 2026-09-10 | $21.29 | +1.48% | $20.87 | $21.50 | $20.52 | 38.30K |
| 2026-09-09 | $20.98 | +3.96% | $20.09 | $21.40 | $19.77 | 236.40K |
| 2026-09-08 | $20.18 | -1.22% | $20.32 | $21.25 | $19.70 | 141.40K |
| 2026-09-04 | $20.43 | -0.29% | $20.28 | $20.80 | $20.19 | 9.50K |
| 2026-09-03 | $20.49 | -1.25% | $21.15 | $21.29 | $20.25 | 13.20K |
| 2026-09-02 | $20.75 | -1.52% | $21.07 | $21.33 | $20.52 | 6.90K |
| 2026-09-01 | $21.07 | +1.59% | $20.99 | $21.70 | $20.80 | 19.10K |
| 2026-08-31 | $20.74 | -0.53% | $20.93 | $21.26 | $20.65 | 8.80K |
| 2026-08-28 | $20.85 | -4.27% | $21.09 | $21.66 | $20.20 | 13.60K |
| 2026-08-27 | $21.78 | +4.46% | $20.97 | $21.85 | $20.31 | 20.20K |
| 2026-08-26 | $20.85 | +1.91% | $20.30 | $21.47 | $19.62 | 39.00K |
| 2026-08-25 | $20.46 | -1.36% | $20.98 | $22.00 | $20.27 | 16.30K |
| 2026-08-24 | $20.74 | +0.64% | $21.50 | $21.50 | $20.02 | 26.20K |
| 2026-08-21 | $20.61 | -4.94% | $21.67 | $22.29 | $19.35 | 12.40K |
| 2026-08-20 | $21.68 | +2.26% | $20.76 | $22.00 | $20.00 | 25.20K |
| 2026-08-19 | $21.20 | -3.37% | $22.80 | $22.80 | $21.20 | 10.90K |
| 2026-08-18 | $21.94 | -4.11% | $22.88 | $22.88 | $21.94 | 19.30K |
| 2026-08-17 | $22.88 | -0.39% | $23.15 | $24.35 | $22.37 | 32.60K |
| 2026-08-14 | $22.97 | -0.35% | $22.99 | $23.24 | $21.00 | 44.70K |
| 2026-08-13 | $23.05 | +10.34% | $21.92 | $26.79 | $21.57 | 73.40K |
| 2026-08-12 | $20.89 | +0.43% | $21.36 | $21.64 | $19.73 | 17.10K |
| 2026-08-11 | $20.80 | -4.19% | $21.25 | $21.94 | $20.80 | 22.60K |
| 2026-08-10 | $21.71 | +2.60% | $20.80 | $22.51 | $20.80 | 25.80K |
| 2026-08-07 | $21.16 | -1.21% | $21.00 | $21.52 | $20.15 | 17.60K |
| 2026-08-06 | $21.42 | +3.23% | $19.68 | $21.74 | $19.68 | 36.40K |
| 2026-08-05 | $20.75 | +12.16% | $19.00 | $21.23 | $18.77 | 20.80K |
| 2026-08-04 | $18.50 | -0.05% | $18.34 | $19.18 | $18.34 | 5.90K |
| 2026-08-03 | $18.51 | +3.52% | $19.00 | $19.52 | $18.50 | 35.90K |
| 2026-07-31 | $17.88 | +0.79% | $18.00 | $18.27 | $17.60 | 6.50K |
| 2026-07-30 | $17.74 | +0.45% | $17.88 | $18.29 | $17.38 | 7.90K |
| 2026-07-29 | $17.66 | -3.60% | $18.55 | $18.55 | $17.66 | 7.70K |
| 2026-07-28 | $18.32 | -7.15% | $19.44 | $19.44 | $18.32 | 20.30K |
| 2026-07-27 | $19.73 | +5.11% | $18.61 | $19.90 | $18.61 | 7.40K |
| 2026-07-24 | $18.77 | -4.96% | $20.20 | $20.20 | $18.77 | 18.90K |
| 2026-07-23 | $19.75 | +1.59% | $19.42 | $19.82 | $19.42 | 7.10K |
| 2026-07-22 | $19.44 | +0.83% | $19.78 | $20.55 | $18.87 | 61.70K |
| 2026-07-21 | $19.28 | +2.17% | $18.99 | $20.02 | $18.99 | 23.90K |
| 2026-07-20 | $18.87 | -3.03% | $19.23 | $19.56 | $18.87 | 9.50K |
| 2026-07-17 | $19.46 | -0.31% | $19.30 | $19.96 | $19.30 | 7.20K |
| 2026-07-16 | $19.52 | -0.46% | $20.01 | $20.70 | $19.42 | 14.90K |
| 2026-07-15 | $19.61 | -2.15% | $20.42 | $20.85 | $18.81 | 25.00K |
| 2026-07-14 | $20.04 | -3.42% | $21.10 | $21.10 | $19.78 | 18.40K |
| 2026-07-13 | $20.75 | -0.86% | $19.15 | $21.21 | $19.15 | 29.90K |
| 2026-07-10 | $20.93 | +4.13% | $19.90 | $21.45 | $19.90 | 30.30K |
| 2026-07-09 | $20.10 | -2.00% | $20.27 | $21.65 | $20.05 | 25.80K |
| 2026-07-08 | $20.51 | -2.24% | $21.51 | $21.51 | $20.39 | 40.00K |
| 2026-07-07 | $20.98 | +0.87% | $20.94 | $21.36 | $20.48 | 22.80K |
| 2026-07-06 | $20.80 | -0.53% | $21.20 | $21.20 | $19.47 | 81.40K |
| 2026-07-02 | $20.91 | +3.21% | $20.55 | $21.84 | $20.33 | 29.30K |
| 2026-07-01 | $20.26 | -5.99% | $21.69 | $21.69 | $20.23 | 26.40K |
| 2026-06-30 | $21.55 | +2.40% | $21.39 | $22.67 | $21.26 | 71.80K |
| 2026-06-29 | $21.05 | +7.98% | $19.44 | $21.50 | $19.27 | 48.60K |
| 2026-06-26 | $19.49 | +6.82% | $18.53 | $19.50 | $18.10 | 54.60K |
| 2026-06-25 | $18.25 | +5.46% | $17.60 | $19.50 | $17.60 | 38.90K |
| 2026-06-24 | $17.30 | -1.42% | $17.73 | $18.48 | $17.18 | 68.80K |
| 2026-06-23 | $17.55 | -3.31% | $18.02 | $18.20 | $17.48 | 20.70K |
| 2026-06-22 | $18.15 | -0.49% | $17.91 | $18.41 | $17.75 | 13.20K |
| 2026-06-18 | $18.24 | +1.56% | $17.75 | $18.74 | $17.70 | 30.70K |
| 2026-06-17 | $17.96 | -4.92% | $19.25 | $19.25 | $17.96 | 24.50K |
| 2026-06-16 | $18.89 | +5.89% | $18.19 | $20.25 | $17.91 | 58.80K |
| 2026-06-15 | $17.84 | -0.78% | $18.00 | $18.41 | $17.48 | 39.70K |
| 2026-06-12 | $17.98 | +0.17% | $17.95 | $18.68 | $17.57 | 35.50K |
| 2026-06-11 | $17.95 | +0.50% | $17.92 | $18.23 | $17.52 | 11.80K |
| 2026-06-10 | $17.86 | -0.03% | $18.00 | $18.14 | $17.26 | 36.20K |
| 2026-06-09 | $17.86 | -0.58% | $18.05 | $18.76 | $17.77 | 43.20K |
| 2026-06-08 | $17.97 | -5.22% | $19.16 | $19.98 | $17.84 | 34.60K |
| 2026-06-05 | $18.96 | +1.72% | $18.32 | $20.03 | $17.62 | 25.40K |
| 2026-06-04 | $18.64 | -9.56% | $20.38 | $22.62 | $18.58 | 50.00K |
| 2026-06-03 | $20.61 | +3.26% | $20.25 | $21.11 | $19.39 | 54.30K |
| 2026-06-02 | $19.96 | +0.96% | $20.00 | $20.53 | $19.50 | 49.10K |
| 2026-06-01 | $19.77 | +2.01% | $19.14 | $20.31 | $19.14 | 10.00K |
| 2026-05-29 | $19.38 | +2.87% | $18.61 | $19.47 | $18.61 | 5.80K |
| 2026-05-28 | $18.84 | +2.06% | $18.42 | $19.20 | $17.99 | 12.20K |
| 2026-05-27 | $18.46 | +0.76% | $18.60 | $18.97 | $18.10 | 35.80K |
| 2026-05-26 | $18.32 | -1.40% | $18.58 | $18.65 | $18.32 | 1.90K |