PAR Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.35	35.04	33.95	34.33	34.33	-0.41%	322,490
Dec 4, 2025	35.35	35.62	34.05	34.47	34.47	-1.57%	375,127
Dec 3, 2025	33.88	35.05	33.76	35.02	35.02	3.79%	485,762
Dec 2, 2025	34.67	35.07	33.74	33.74	33.74	-1.69%	761,634
Dec 1, 2025	33.96	34.92	33.78	34.32	34.32	-0.55%	412,615
Nov 28, 2025	34.33	34.85	34.30	34.51	34.51	1.26%	143,159
Nov 26, 2025	33.89	34.45	33.61	34.08	34.08	-0.12%	370,164
Nov 25, 2025	33.32	34.40	33.15	34.12	34.12	3.33%	480,513
Nov 24, 2025	33.13	33.83	32.50	33.02	33.02	-1.43%	663,563
Nov 21, 2025	32.19	34.04	31.65	33.50	33.50	4.39%	1,521,884
Nov 20, 2025	34.43	34.98	31.89	32.09	32.09	-5.51%	986,676
Nov 19, 2025	35.65	36.32	33.60	33.96	33.96	-5.40%	787,384
Nov 18, 2025	37.06	37.44	35.34	35.90	35.90	-2.18%	928,647
Nov 17, 2025	38.63	38.63	36.24	36.70	36.70	-5.66%	977,503
Nov 14, 2025	38.59	38.95	37.79	38.90	38.90	-0.46%	583,352
Nov 13, 2025	38.78	39.46	38.22	39.08	39.08	-0.18%	663,205
Nov 12, 2025	39.07	39.69	38.39	39.15	39.15	0.44%	840,568
Nov 11, 2025	38.67	39.09	37.66	38.98	38.98	0.72%	619,372
Nov 10, 2025	38.80	39.12	37.22	38.70	38.70	0.08%	1,064,012
Nov 7, 2025	36.90	38.95	36.42	38.67	38.67	16.58%	1,760,377
Nov 6, 2025	34.00	34.16	32.57	33.17	33.17	-2.30%	770,545
Nov 5, 2025	33.76	34.38	33.53	33.95	33.95	0.95%	710,597
Nov 4, 2025	35.08	35.57	33.53	33.63	33.63	-5.51%	596,626
Nov 3, 2025	35.34	36.25	34.82	35.59	35.59	0.71%	995,667
Oct 31, 2025	34.91	35.59	34.67	35.34	35.34	1.46%	895,375
Oct 30, 2025	34.41	35.38	34.22	34.83	34.83	-0.74%	998,889
Oct 29, 2025	35.05	35.65	34.62	35.09	35.09	-1.40%	820,889
Oct 28, 2025	35.98	36.49	35.00	35.59	35.59	-1.79%	495,926
Oct 27, 2025	36.74	37.08	36.00	36.24	36.24	0.03%	558,703
Oct 24, 2025	36.79	37.43	36.10	36.23	36.23	-0.06%	649,109
Oct 23, 2025	37.18	37.38	36.00	36.25	36.25	-2.61%	823,258
Oct 22, 2025	36.34	37.42	35.97	37.22	37.22	1.86%	737,062
Oct 21, 2025	35.09	37.00	34.86	36.54	36.54	4.13%	561,772
Oct 20, 2025	35.42	36.12	35.05	35.09	35.09	0.09%	602,419
Oct 17, 2025	34.66	35.09	34.33	35.06	35.06	1.10%	947,766
Oct 16, 2025	35.92	36.46	34.51	34.68	34.68	-2.99%	1,014,973
Oct 15, 2025	37.00	37.63	35.64	35.75	35.75	-2.88%	765,888
Oct 14, 2025	35.42	37.68	35.02	36.81	36.81	2.34%	707,535
Oct 13, 2025	36.47	37.07	35.97	35.97	35.97	-0.64%	621,856
Oct 10, 2025	37.83	38.07	36.00	36.20	36.20	-3.70%	788,517
Oct 9, 2025	37.25	38.50	37.15	37.59	37.59	0.86%	877,046
Oct 8, 2025	38.27	38.61	37.25	37.27	37.27	-1.82%	675,265
Oct 7, 2025	37.96	38.25	37.29	37.96	37.96	0.16%	611,524
Oct 6, 2025	39.03	39.03	37.50	37.90	37.90	-2.07%	699,316
Oct 3, 2025	38.31	39.25	38.01	38.70	38.70	1.39%	992,702
Oct 2, 2025	37.73	38.77	37.55	38.17	38.17	1.30%	1,392,963
Oct 1, 2025	39.54	40.03	37.42	37.68	37.68	-4.80%	872,194
Sep 30, 2025	40.36	40.52	38.44	39.58	39.58	-1.40%	1,061,332
Sep 29, 2025	40.03	40.23	39.40	40.14	40.14	0.65%	534,527
Sep 26, 2025	39.85	40.24	39.35	39.88	39.88	-0.05%	617,911