PAR Technology Corporation Common Stock (NY:PAR)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 18, 2026	14.30	14.91	14.16	14.45	1,431,598	-0.09(-0.62%)
Mar 17, 2026	14.79	15.34	14.32	14.54	4,220,381	-0.11(-0.75%)
Mar 16, 2026	14.90	15.77	14.57	14.65	2,883,986	-0.12(-0.81%)
Mar 13, 2026	12.52	14.78	12.48	14.77	15,298,297	-1.08(-6.81%)
Mar 12, 2026	16.52	17.04	15.60	15.85	2,243,437	-0.94(-5.60%)
Mar 11, 2026	16.96	17.66	16.31	16.79	1,184,055	-0.01(-0.06%)
Mar 10, 2026	18.37	18.67	16.45	16.80	1,584,455	-1.48(-8.10%)
Mar 09, 2026	18.79	18.90	17.34	18.28	1,679,381	-0.94(-4.89%)
Mar 06, 2026	19.53	19.73	18.23	19.22	1,338,481	-0.30(-1.54%)
Mar 05, 2026	18.77	19.96	18.71	19.52	1,065,916	+0.85(+4.55%)
Mar 04, 2026	17.91	18.81	17.91	18.67	1,832,422	+1.14(+6.50%)
Mar 03, 2026	16.46	17.86	16.08	17.53	1,482,505	+0.56(+3.30%)
Mar 02, 2026	15.76	17.07	15.44	16.97	2,649,255	+0.58(+3.54%)
Feb 27, 2026	19.76	20.10	15.44	16.39	6,307,720	-6.07(-27.03%)
Feb 26, 2026	21.19	22.48	20.98	22.46	1,075,309	+1.68(+8.08%)
Feb 25, 2026	19.82	20.80	19.28	20.78	1,273,533	+0.97(+4.90%)
Feb 24, 2026	19.54	20.47	19.38	19.81	928,939	+0.20(+1.02%)
Feb 23, 2026	21.30	21.54	19.30	19.61	1,245,413	-2.26(-10.33%)
Feb 20, 2026	21.38	22.63	21.14	21.87	750,910	+0.28(+1.30%)
Feb 19, 2026	21.50	21.82	21.10	21.59	857,492	-0.12(-0.55%)
Feb 18, 2026	20.83	22.18	20.47	21.71	813,108	+1.01(+4.88%)
Feb 17, 2026	20.93	21.20	20.09	20.70	1,090,239	-0.16(-0.77%)
Feb 13, 2026	20.88	21.49	20.36	20.86	1,106,438	+0.51(+2.51%)
Feb 12, 2026	21.94	22.36	20.00	20.35	1,866,452	-1.33(-6.13%)
Feb 11, 2026	23.56	23.83	21.20	21.68	1,610,604	-1.57(-6.75%)
Feb 10, 2026	23.37	25.27	23.22	23.25	1,786,460	+0.30(+1.31%)
Feb 09, 2026	22.06	23.04	21.77	22.95	746,999	+0.71(+3.19%)
Feb 06, 2026	22.01	22.90	21.31	22.24	1,438,302	+0.66(+3.06%)
Feb 05, 2026	22.96	23.55	21.46	21.58	1,611,658	-1.99(-8.44%)
Feb 04, 2026	22.50	24.20	22.03	23.57	2,618,713	+0.82(+3.60%)
Feb 03, 2026	24.61	25.07	22.19	22.75	3,172,866	-1.91(-7.75%)
Feb 02, 2026	26.16	26.74	24.65	24.66	1,857,674	-1.55(-5.91%)
Jan 30, 2026	27.24	27.74	25.96	26.21	2,080,460	-1.36(-4.93%)
Jan 29, 2026	28.03	28.66	27.29	27.57	1,794,725	-0.98(-3.43%)
Jan 28, 2026	28.56	29.26	27.99	28.55	1,938,219	+0.44(+1.57%)
Jan 27, 2026	31.21	31.62	27.35	28.11	3,358,691	-3.47(-10.99%)
Jan 26, 2026	31.31	32.50	31.12	31.58	1,244,820	-0.02(-0.06%)
Jan 23, 2026	33.70	33.89	31.51	31.60	1,072,075	-2.28(-6.73%)
Jan 22, 2026	33.91	34.37	33.77	33.88	778,021	+0.49(+1.47%)
Jan 21, 2026	34.24	34.68	33.07	33.39	1,363,345	-0.69(-2.02%)
Jan 20, 2026	36.16	36.45	34.04	34.08	746,833	-2.93(-7.92%)
Jan 16, 2026	38.22	38.41	36.89	37.01	499,316	-1.41(-3.67%)
Jan 15, 2026	39.24	39.70	38.17	38.42	638,531	-1.30(-3.27%)
Jan 14, 2026	38.96	39.83	38.81	39.72	545,716	+0.47(+1.20%)
Jan 13, 2026	40.53	40.54	38.00	39.25	1,011,052	+1.39(+3.67%)
Jan 12, 2026	36.87	38.43	36.53	37.86	549,880	+0.50(+1.34%)
Jan 09, 2026	37.49	37.69	35.86	37.36	595,285	+0.17(+0.46%)
Jan 08, 2026	35.55	37.22	35.38	37.19	729,380	+2.43(+6.99%)
Jan 07, 2026	35.50	35.75	34.72	34.76	511,910	-0.63(-1.78%)
Jan 06, 2026	36.20	36.20	34.09	35.39	496,362	-0.81(-2.24%)
Jan 05, 2026	35.65	36.68	34.63	36.20	467,218	+0.47(+1.32%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.