PAR Technology Corporation Common Stock (NY: PAR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	74.39	74.39	72.67	73.28	183,435	-1.51(-2.02%)
Dec 26, 2024	74.70	75.47	74.05	74.79	192,116	-0.32(-0.43%)
Dec 24, 2024	73.61	75.46	73.44	75.11	151,246	+1.38(+1.87%)
Dec 23, 2024	76.45	77.22	73.65	73.73	313,950	-2.39(-3.14%)
Dec 20, 2024	74.22	76.92	73.88	76.12	1,298,806	+0.69(+0.91%)
Dec 19, 2024	76.94	77.66	75.02	75.43	469,071	-0.74(-0.97%)
Dec 18, 2024	78.64	81.51	75.36	76.17	453,395	-1.89(-2.42%)
Dec 17, 2024	77.64	78.95	77.25	78.06	446,418	+0.08(+0.10%)
Dec 16, 2024	76.03	79.26	75.92	77.98	471,848	+2.35(+3.11%)
Dec 13, 2024	76.89	77.41	75.59	75.63	176,574	-1.36(-1.77%)
Dec 12, 2024	77.47	78.59	76.61	76.99	249,406	-0.66(-0.85%)
Dec 11, 2024	78.07	78.60	77.52	77.65	216,254	+0.40(+0.52%)
Dec 10, 2024	76.92	78.25	76.53	77.25	330,043	+0.05(+0.06%)
Dec 09, 2024	79.15	79.69	76.26	77.20	357,686	-1.50(-1.91%)
Dec 06, 2024	78.09	79.39	77.72	78.70	337,277	+1.00(+1.29%)
Dec 05, 2024	79.02	79.49	77.55	77.70	388,343	-1.88(-2.36%)
Dec 04, 2024	78.76	80.31	78.75	79.58	501,678	+1.06(+1.35%)
Dec 03, 2024	79.42	80.16	77.67	78.52	481,226	-0.92(-1.16%)
Dec 02, 2024	81.50	81.50	78.64	79.44	380,425	-1.70(-2.10%)
Nov 29, 2024	80.33	82.24	80.33	81.14	364,008	+1.08(+1.35%)
Nov 27, 2024	78.54	80.82	78.01	80.06	695,315	+3.14(+4.08%)
Nov 26, 2024	78.83	79.25	75.74	76.92	803,519	-1.41(-1.80%)
Nov 25, 2024	78.60	78.98	76.77	78.33	767,537	+0.92(+1.19%)
Nov 22, 2024	77.65	78.96	76.52	77.41	542,681	+0.23(+0.30%)
Nov 21, 2024	76.25	77.77	75.19	77.18	554,206	+1.12(+1.47%)
Nov 20, 2024	74.97	76.37	74.06	76.06	391,276	+1.13(+1.51%)
Nov 19, 2024	71.53	75.35	71.11	74.93	402,450	+3.26(+4.55%)
Nov 18, 2024	72.26	73.14	71.53	71.67	362,067	-0.65(-0.90%)
Nov 15, 2024	73.30	73.30	71.16	72.32	308,197	-0.68(-0.93%)
Nov 14, 2024	74.86	74.98	72.75	73.00	291,913	-1.29(-1.74%)
Nov 13, 2024	76.00	76.10	73.51	74.29	647,317	-0.62(-0.83%)
Nov 12, 2024	75.37	75.57	74.54	74.91	580,959	-0.25(-0.33%)
Nov 11, 2024	74.00	75.38	70.51	75.16	2,327,912	+0.92(+1.24%)
Nov 08, 2024	67.67	74.64	67.07	74.24	1,050,826	+7.71(+11.59%)
Nov 07, 2024	65.97	67.06	64.89	66.53	845,600	+0.26(+0.39%)
Nov 06, 2024	65.00	66.95	64.34	66.27	979,146	+3.72(+5.95%)
Nov 05, 2024	61.00	62.68	60.98	62.55	377,182	+1.62(+2.66%)
Nov 04, 2024	61.22	62.20	60.49	60.93	313,165	-0.50(-0.81%)
Nov 01, 2024	59.54	61.89	59.23	61.43	470,486	+2.44(+4.14%)
Oct 31, 2024	60.01	60.01	58.45	58.99	207,305	-1.01(-1.68%)
Oct 30, 2024	60.33	61.24	59.96	60.00	172,937	-0.66(-1.09%)
Oct 29, 2024	59.72	61.00	59.26	60.66	296,066	+0.80(+1.34%)
Oct 28, 2024	59.39	59.97	58.83	59.86	229,253	+0.87(+1.47%)
Oct 25, 2024	60.34	60.62	58.89	58.99	298,616	-0.73(-1.22%)
Oct 24, 2024	59.66	60.51	58.62	59.72	242,943	+0.26(+0.44%)
Oct 23, 2024	58.43	59.87	58.41	59.46	248,644	+0.42(+0.71%)
Oct 22, 2024	61.96	62.38	58.96	59.04	540,952	-2.98(-4.80%)
Oct 21, 2024	60.58	62.09	60.40	62.02	436,222	+1.11(+1.82%)
Oct 18, 2024	61.25	62.30	60.42	60.91	451,873	-0.06(-0.10%)
Oct 17, 2024	59.47	61.39	59.13	60.97	453,425	+1.39(+2.33%)
Oct 16, 2024	57.65	59.68	56.86	59.58	615,099	+2.50(+4.38%)
Oct 15, 2024	56.67	57.12	55.36	57.08	317,869	+0.53(+0.94%)
Oct 14, 2024	56.88	57.10	56.41	56.55	247,083	-0.07(-0.12%)
Oct 11, 2024	56.24	57.77	56.24	56.62	551,476	+0.32(+0.57%)
Oct 10, 2024	55.10	56.66	55.00	56.30	568,649	+0.25(+0.45%)
Oct 09, 2024	56.36	56.95	55.13	56.05	464,635	-0.64(-1.13%)
Oct 08, 2024	53.03	56.95	52.58	56.69	623,066	+4.02(+7.63%)
Oct 07, 2024	52.21	52.85	51.70	52.67	294,586	+0.02(+0.04%)
Oct 04, 2024	52.62	53.22	52.24	52.65	277,783	+0.97(+1.88%)
Oct 03, 2024	49.99	51.86	49.39	51.68	450,936	+2.01(+4.05%)
Oct 02, 2024	50.89	51.15	49.61	49.67	689,885	-1.33(-2.61%)

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 following
Privacy Policy and Terms and Conditions.