NYSE : PAR
PAR Technology Corporation — Price history
Technology · Software - Application · United States
Last price 17.8 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 736.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PAR Technology Corporation (PAR) closed at 17.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.7 | 18 | 17.68 | 17.67 | 4,652 | +0.00% |
| 2026-10-30 | 17.66 | 17.91 | 17.45 | 17.67 | 661,589 | -0.73% |
| 2026-10-29 | 17.11 | 17.8 | 16.78 | 17.8 | 756,842 | +3.55% |
| 2026-10-28 | 16.68 | 17.32 | 16.62 | 17.19 | 738,003 | +1.84% |
| 2026-10-27 | 17 | 17.22 | 16.45 | 16.88 | 888,698 | -1.92% |
| 2026-10-26 | 17.85 | 18.15 | 16.95 | 17.21 | 972,469 | -3.59% |
| 2026-10-23 | 17.97 | 18.165 | 17.47 | 17.85 | 565,746 | -1.76% |
| 2026-10-22 | 17.59 | 18.19 | 17.59 | 18.17 | 503,198 | +3.95% |
| 2026-10-21 | 17.62 | 17.91 | 17.38 | 17.48 | 462,383 | -1.52% |
| 2026-10-20 | 17.39 | 17.93 | 17.39 | 17.75 | 657,084 | +2.31% |
| 2026-10-19 | 17.17 | 17.415 | 16.95 | 17.35 | 528,297 | +0.12% |
| 2026-10-16 | 17.48 | 18.12 | 17.035 | 17.33 | 925,209 | -0.12% |
| 2026-10-15 | 15.81 | 17.43 | 15.8 | 17.35 | 1,276,006 | +9.74% |
| 2026-10-14 | 15.98 | 16.095 | 15.545 | 15.81 | 605,250 | -1.68% |
| 2026-10-13 | 15.8 | 16.2 | 15.475 | 16.08 | 548,394 | +1.58% |
| 2026-10-12 | 15.32 | 15.99 | 15.32 | 15.83 | 524,691 | +2.06% |
| 2026-10-09 | 15.52 | 15.65 | 15.334 | 15.51 | 596,413 | +0.52% |
| 2026-10-08 | 14.85 | 15.47 | 14.52 | 15.43 | 1,052,451 | +4.40% |
| 2026-10-07 | 14.24 | 14.93 | 14.24 | 14.78 | 688,191 | +1.93% |
| 2026-10-06 | 14.77 | 14.77 | 14.203 | 14.5 | 472,174 | -0.82% |
| 2026-10-05 | 14.23 | 14.99 | 14.19 | 14.62 | 869,253 | +2.60% |
| 2026-10-02 | 14.46 | 14.57 | 13.97 | 14.25 | 549,206 | -0.97% |
| 2026-10-01 | 13.73 | 14.6 | 13.73 | 14.39 | 889,733 | +4.58% |
| 2026-09-30 | 13.61 | 13.95 | 13.41 | 13.76 | 962,491 | +1.85% |
| 2026-09-29 | 13.65 | 13.7 | 13.235 | 13.51 | 1,255,233 | -0.95% |
| 2026-09-28 | 14.175 | 14.175 | 13.47 | 13.64 | 807,709 | -2.99% |
| 2026-09-25 | 13.94 | 14.18 | 13.81 | 14.06 | 1,102,185 | +0.86% |
| 2026-09-24 | 14.72 | 14.95 | 13.825 | 13.94 | 971,824 | -5.04% |
| 2026-09-23 | 15.02 | 15.02 | 14 | 14.68 | 1,414,890 | -3.10% |
| 2026-09-22 | 15.525 | 15.71 | 14.805 | 15.15 | 756,648 | -0.13% |
| 2026-09-21 | 15.42 | 15.6 | 15.03 | 15.17 | 813,138 | -0.52% |
| 2026-09-18 | 15.92 | 15.92 | 15.21 | 15.25 | 897,658 | -4.57% |
| 2026-09-17 | 16.15 | 16.25 | 15.615 | 15.98 | 1,569,626 | -0.81% |
| 2026-09-16 | 16.8 | 16.82 | 16.01 | 16.11 | 1,065,713 | -4.67% |
| 2026-09-15 | 17.82 | 17.99 | 16.85 | 16.9 | 1,315,311 | -6.58% |
| 2026-09-14 | 18.47 | 18.925 | 18.015 | 18.09 | 847,086 | +0.50% |
| 2026-09-11 | 17.77 | 18.01 | 17.39 | 18 | 687,007 | +2.16% |
| 2026-09-10 | 17.61 | 17.99 | 17.38 | 17.62 | 776,267 | -0.23% |
| 2026-09-09 | 18.39 | 18.5 | 17.53 | 17.66 | 634,676 | -3.97% |
| 2026-09-08 | 19.53 | 19.655 | 18.055 | 18.39 | 950,207 | -6.98% |
| 2026-09-04 | 18.62 | 19.79 | 18.5 | 19.77 | 815,799 | +4.60% |
| 2026-09-03 | 19.24 | 19.52 | 18.54 | 18.9 | 568,355 | +0.80% |
| 2026-09-02 | 18.43 | 19.03 | 18.28 | 18.75 | 899,289 | +0.91% |
| 2026-09-01 | 18.51 | 19.07 | 18.36 | 18.58 | 695,390 | -1.17% |
| 2026-08-31 | 18.91 | 19.045 | 18.33 | 18.8 | 931,365 | -1.83% |
| 2026-08-28 | 19.205 | 19.93 | 19.15 | 19.15 | 656,227 | -0.42% |
| 2026-08-27 | 19.9 | 20.06 | 19.21 | 19.23 | 822,361 | -2.34% |
| 2026-08-26 | 18.89 | 19.69 | 18.79 | 19.69 | 695,995 | +1.70% |
| 2026-08-25 | 19.24 | 19.91 | 19.015 | 19.36 | 653,583 | -0.36% |
| 2026-08-24 | 19.46 | 19.825 | 19.14 | 19.43 | 810,844 | -0.51% |
| 2026-08-21 | 19.09 | 19.61 | 18.8 | 19.53 | 962,860 | +3.06% |
| 2026-08-20 | 19.25 | 19.59 | 18.75 | 18.95 | 802,688 | -1.71% |
| 2026-08-19 | 19.19 | 20.06 | 19.19 | 19.28 | 700,034 | -0.72% |
| 2026-08-18 | 18.72 | 19.73 | 18.688 | 19.42 | 1,164,081 | +4.69% |
| 2026-08-17 | 18.49 | 18.93 | 18.175 | 18.55 | 870,480 | -2.62% |
| 2026-08-14 | 19.39 | 19.42 | 18.38 | 19.05 | 1,333,689 | +2.36% |
| 2026-08-13 | 18.15 | 18.93 | 17.65 | 18.61 | 1,055,954 | +3.91% |
| 2026-08-12 | 17.17 | 18.13 | 16.82 | 17.91 | 837,317 | +2.75% |
| 2026-08-11 | 18.21 | 18.37 | 17.41 | 17.43 | 641,952 | -4.23% |
| 2026-08-10 | 17.92 | 18.38 | 17.63 | 18.2 | 998,766 | +2.19% |
| 2026-08-07 | 18.5 | 18.79 | 16.567 | 17.81 | 1,896,597 | +4.03% |
| 2026-08-06 | 17.07 | 17.33 | 16.6 | 17.12 | 1,220,264 | -2.84% |
| 2026-08-05 | 17.61 | 17.805 | 17.345 | 17.62 | 797,969 | +1.09% |
| 2026-08-04 | 17.32 | 17.69 | 16.995 | 17.43 | 725,649 | +0.52% |
| 2026-08-03 | 17.21 | 17.97 | 17.21 | 17.34 | 642,958 | +2.30% |
| 2026-07-31 | 16.6 | 17.46 | 16.6 | 16.95 | 1,857,177 | +0.59% |
| 2026-07-30 | 16.89 | 18.15 | 16.5 | 16.85 | 638,657 | -2.94% |
| 2026-07-29 | 17.02 | 17.99 | 16.975 | 17.36 | 762,090 | +1.22% |
| 2026-07-28 | 16.86 | 17.655 | 16.79 | 17.15 | 980,873 | +3.75% |
| 2026-07-27 | 15.88 | 16.69 | 15.88 | 16.53 | 761,593 | +7.06% |
| 2026-07-24 | 15.83 | 16 | 15.355 | 15.44 | 541,889 | -0.64% |
| 2026-07-23 | 15.39 | 15.815 | 14.9 | 15.54 | 748,347 | +1.30% |
| 2026-07-22 | 16.11 | 16.13 | 15.042 | 15.34 | 1,764,997 | -3.88% |
| 2026-07-21 | 16.31 | 16.38 | 15.83 | 15.96 | 440,089 | -2.56% |
| 2026-07-20 | 16.23 | 16.775 | 15.87 | 16.38 | 519,124 | +0.18% |
| 2026-07-17 | 16.66 | 17.1 | 16.04 | 16.35 | 600,950 | -3.14% |
| 2026-07-16 | 16.12 | 16.9 | 16.015 | 16.88 | 672,064 | +6.16% |
| 2026-07-15 | 16.85 | 17.28 | 15.885 | 15.9 | 638,352 | -3.64% |
| 2026-07-14 | 16.67 | 16.995 | 16.48 | 16.5 | 593,923 | -4.01% |
| 2026-07-13 | 17.02 | 17.57 | 17.02 | 17.19 | 616,603 | +1.84% |
| 2026-07-10 | 17.12 | 17.387 | 16.63 | 16.88 | 425,360 | +0.84% |
| 2026-07-09 | 16.7 | 16.95 | 15.7 | 16.74 | 1,390,952 | -1.88% |
| 2026-07-08 | 17.93 | 17.93 | 17.02 | 17.06 | 926,434 | -6.78% |
| 2026-07-07 | 18.84 | 19.02 | 18.25 | 18.3 | 472,441 | -1.29% |
| 2026-07-06 | 18.9 | 19.02 | 18.33 | 18.54 | 1,614,175 | -2.68% |
| 2026-07-02 | 18.5 | 19.165 | 18.5 | 19.05 | 1,727,654 | +3.76% |
| 2026-07-01 | 17.52 | 18.685 | 17.52 | 18.36 | 1,557,500 | +5.40% |
| 2026-06-30 | 17.195 | 17.685 | 16.75 | 17.42 | 1,139,773 | +0.93% |
| 2026-06-29 | 17.43 | 17.54 | 16.85 | 17.26 | 1,090,882 | +2.13% |
| 2026-06-26 | 15.95 | 16.93 | 15.95 | 16.9 | 3,187,595 | +6.16% |
| 2026-06-25 | 16.06 | 16.745 | 15.84 | 15.92 | 1,360,616 | -2.81% |
| 2026-06-24 | 15.76 | 16.54 | 15.4 | 16.38 | 1,299,376 | +6.50% |
| 2026-06-23 | 15.35 | 15.58 | 15.065 | 15.38 | 920,035 | +1.65% |
| 2026-06-22 | 15.245 | 15.7 | 14.84 | 15.13 | 975,278 | -1.05% |
| 2026-06-18 | 14.85 | 15.29 | 14.58 | 15.29 | 1,536,544 | +2.96% |
| 2026-06-17 | 15.18 | 16.03 | 14.68 | 14.85 | 1,060,666 | -4.13% |
| 2026-06-16 | 15.28 | 15.88 | 15.12 | 15.49 | 955,946 | +5.45% |
| 2026-06-15 | 15.26 | 15.59 | 14.5 | 14.69 | 1,317,322 | -1.41% |
| 2026-06-12 | 14.5 | 15.295 | 14.22 | 14.9 | 1,317,333 | +1.92% |
| 2026-06-11 | 13.23 | 14.66 | 13.02 | 14.62 | 1,261,321 | +8.46% |
| 2026-06-10 | 13.28 | 13.74 | 13.098 | 13.48 | 941,213 | -0.37% |
| 2026-06-09 | 13.87 | 14.11 | 13.05 | 13.53 | 1,228,630 | +1.88% |
| 2026-06-08 | 13.48 | 13.965 | 13.25 | 13.28 | 1,380,405 | -1.34% |
| 2026-06-05 | 14.54 | 14.84 | 13.21 | 13.46 | 1,703,664 | -7.24% |
| 2026-06-04 | 14.43 | 15.24 | 14.4 | 14.51 | 1,330,862 | +2.40% |
| 2026-06-03 | 15 | 15.12 | 14.06 | 14.17 | 1,553,383 | -7.33% |
| 2026-06-02 | 15.88 | 15.96 | 15.16 | 15.29 | 1,298,169 | -5.97% |
| 2026-06-01 | 16 | 16.41 | 15.5 | 16.26 | 3,129,535 | +5.31% |
| 2026-05-29 | 14.77 | 15.49 | 14.31 | 15.44 | 2,059,738 | +0.46% |
| 2026-05-28 | 14.98 | 15.575 | 14.7 | 15.37 | 1,172,145 | +3.43% |
| 2026-05-27 | 14.43 | 15.22 | 14.39 | 14.86 | 894,180 | +2.41% |
| 2026-05-26 | 15.011 | 15.06 | 14.4 | 14.51 | 1,170,069 | -2.22% |
| 2026-05-22 | 14.33 | 14.92 | 14.295 | 14.84 | 771,063 | +4.58% |
| 2026-05-21 | 14.51 | 14.83 | 14.025 | 14.19 | 730,695 | -3.14% |
| 2026-05-20 | 14.45 | 14.77 | 13.952 | 14.65 | 1,216,593 | -0.41% |
| 2026-05-19 | 14.75 | 15.4 | 14.08 | 14.71 | 1,193,435 | +5.07% |
| 2026-05-18 | 14.6 | 14.88 | 13.85 | 14 | 1,465,188 | -4.76% |
| 2026-05-15 | 14.55 | 14.99 | 14.1 | 14.7 | 1,443,393 | +1.03% |
| 2026-05-14 | 14.18 | 14.83 | 13.97 | 14.55 | 1,848,946 | +2.68% |
| 2026-05-13 | 15.3 | 15.3 | 14.12 | 14.17 | 1,471,963 | -8.76% |