Indicators

Markets:

News

PAR Technology Corporation Common Stock (NY:PAR)

13.35 -0.46 (-3.33%)

Streaming Delayed Price Updated: 10:55 AM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2026	14.22	14.82	13.80	13.81	771,481	-0.24(-1.71%)
Apr 27, 2026	13.57	14.20	13.57	14.05	912,384	+0.34(+2.48%)
Apr 24, 2026	13.44	13.78	13.30	13.71	574,740	+0.29(+2.16%)
Apr 23, 2026	14.37	14.77	13.15	13.42	1,139,294	-1.07(-7.38%)
Apr 22, 2026	14.24	14.61	13.99	14.49	1,083,854	+0.46(+3.28%)
Apr 21, 2026	14.62	15.31	13.98	14.03	1,030,926	-0.55(-3.77%)
Apr 20, 2026	14.08	14.58	14.08	14.58	1,523,516	+0.40(+2.82%)
Apr 17, 2026	14.00	14.24	13.72	14.18	1,504,555	+0.58(+4.26%)
Apr 16, 2026	13.63	13.88	13.28	13.60	1,209,205	+0.24(+1.80%)
Apr 15, 2026	13.58	14.09	13.29	13.36	2,119,687	+0.02(+0.15%)
Apr 14, 2026	13.97	14.22	13.30	13.34	1,651,255	-0.39(-2.84%)
Apr 13, 2026	11.79	13.73	11.75	13.73	1,769,628	+1.91(+16.16%)
Apr 10, 2026	11.98	12.20	11.59	11.82	4,045,592	-0.19(-1.58%)
Apr 09, 2026	12.42	12.61	11.83	12.01	2,176,049	-0.67(-5.28%)
Apr 08, 2026	14.25	14.29	12.64	12.68	2,132,754	-0.86(-6.35%)
Apr 07, 2026	13.89	14.15	13.44	13.54	1,729,038	-0.42(-3.01%)
Apr 06, 2026	13.77	14.37	13.61	13.96	1,919,182	+0.24(+1.75%)
Apr 02, 2026	12.63	13.73	12.42	13.72	3,177,963	+0.88(+6.85%)
Apr 01, 2026	13.34	13.66	12.78	12.84	1,678,636	-0.49(-3.68%)
Mar 31, 2026	13.15	13.49	12.78	13.33	1,924,084	+0.50(+3.90%)
Mar 30, 2026	12.77	12.99	12.57	12.83	1,126,628	+0.02(+0.16%)
Mar 27, 2026	13.15	13.40	12.42	12.81	1,244,983	-0.75(-5.53%)
Mar 26, 2026	13.16	13.56	13.00	13.56	1,430,271	+0.17(+1.27%)
Mar 25, 2026	14.03	14.25	13.23	13.39	1,085,329	-0.33(-2.41%)
Mar 24, 2026	13.74	14.20	13.26	13.72	1,792,302	-0.32(-2.28%)
Mar 23, 2026	14.24	14.36	13.40	14.04	2,359,910	+0.10(+0.72%)
Mar 20, 2026	14.10	14.38	13.76	13.94	1,637,713	-0.16(-1.13%)
Mar 19, 2026	14.12	14.46	13.84	14.10	1,775,840	-0.35(-2.42%)
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%)

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.

© 2025 FinancialContent. All rights reserved.