UK Markets open in 1 hr 38 mins

PAR Technology Corporation (PAR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.01+0.13 (+0.41%)
At close: 04:00PM EDT
32.01 0.00 (0.00%)
After hours: 04:31PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2023------
24 Mar 202331.5832.0231.1132.0132.01166,000
23 Mar 202331.6832.5331.3431.8831.88197,300
22 Mar 202332.9033.0331.5731.6031.60243,000
21 Mar 202331.6833.3431.3433.0033.00375,200
20 Mar 202331.8232.0931.1531.3531.35237,000
17 Mar 202332.8332.8331.4831.9631.96306,800
16 Mar 202332.6033.0832.0233.0433.04453,700
15 Mar 202332.1333.4732.1133.2233.22310,300
14 Mar 202334.0034.1632.9533.1233.12239,100
13 Mar 202332.0033.6131.4432.8232.82217,300
10 Mar 202333.7233.8231.9032.6232.62301,100
09 Mar 202335.8535.9133.8733.9533.95151,800
08 Mar 202335.6736.1935.1035.5035.50127,700
07 Mar 202336.5937.1535.4835.6235.62106,200
06 Mar 202335.9937.9135.8936.7036.70232,700
03 Mar 202334.5035.8334.3435.8235.82172,800
02 Mar 202335.4635.4634.1334.1734.17291,000
01 Mar 202334.0035.0532.0234.5934.59265,900
28 Feb 202333.5035.0833.0634.1534.15274,900
27 Feb 202336.0036.0033.4133.5533.55316,900
24 Feb 202335.2635.9334.6535.8835.88180,300
23 Feb 202336.5637.0035.3836.2936.29135,900
22 Feb 202336.0236.1835.2436.1136.11164,800
21 Feb 202336.0336.7235.3435.7235.72181,200
17 Feb 202336.3136.9735.5036.7136.71171,400
16 Feb 202337.7838.0436.2936.3936.39307,300
15 Feb 202338.5038.9537.8438.8638.86226,900
14 Feb 202336.0339.4635.8038.9338.93342,900
13 Feb 202336.4236.7335.9136.4136.41200,900
10 Feb 202335.6836.6535.6836.4836.48164,900
09 Feb 202336.5936.8936.1136.2036.20219,200
08 Feb 202336.8237.3236.0036.0036.00195,300
07 Feb 202336.7136.9935.5236.9036.90368,800
06 Feb 202336.9537.0536.0536.9036.90265,500
03 Feb 202337.9038.4136.5337.5837.58386,100
02 Feb 202336.9238.2536.6838.1138.11421,100
01 Feb 202334.1736.0533.5635.8435.84300,700
31 Jan 202333.1034.6632.9133.9933.99395,100
30 Jan 202334.5634.6732.9533.0433.04257,500
27 Jan 202333.1035.2733.0634.9634.96342,800
26 Jan 202331.6033.3031.5033.2233.22364,200
25 Jan 202330.3831.2529.6130.9530.95151,000
24 Jan 202331.0731.6930.9031.0031.00185,600
23 Jan 202332.0832.9731.3631.6631.66218,800
20 Jan 202331.4731.8831.0131.8831.88293,000
19 Jan 202330.7531.3530.2331.0431.04358,500
18 Jan 202331.2831.9030.9431.2631.26284,400
17 Jan 202331.9331.9630.3430.5830.58214,200
13 Jan 202330.3431.5529.8331.5331.53233,200
12 Jan 202329.0830.9128.9630.7830.78496,400
11 Jan 202327.7429.1527.4128.9328.93611,700
10 Jan 202326.0027.4026.0027.3627.36232,700
09 Jan 202327.6328.0626.2726.3026.30213,100
06 Jan 202328.2028.3827.6527.8627.86242,400
05 Jan 202327.2928.1726.3628.1328.13289,900
04 Jan 202326.8727.5226.6627.4427.44280,800
03 Jan 202326.6127.1725.8226.5426.54267,700
30 Dec 202225.7426.1825.5326.0726.07249,600
29 Dec 202224.8026.0824.7526.0626.06240,100
28 Dec 202223.8024.7023.8024.4924.49258,400
27 Dec 202224.3025.2223.9924.0424.04317,300
23 Dec 202223.1424.4423.0924.3124.31330,000
22 Dec 202222.2823.3322.0023.1923.19346,000
21 Dec 202222.2022.6722.0022.5822.58489,900
20 Dec 202221.2622.1021.2621.9821.98463,400
19 Dec 202222.0022.5321.3721.5221.52446,000
16 Dec 202222.4522.9521.8622.2022.20627,300
15 Dec 202223.0023.3622.5322.6722.67273,700
14 Dec 202222.9723.6522.9023.5723.57256,000
13 Dec 202224.0924.7822.5022.9222.92302,200
12 Dec 202222.6423.7422.6022.8822.88246,800
09 Dec 202222.7223.1422.4622.8422.84198,100
08 Dec 202222.4123.6022.0323.0323.03253,300
07 Dec 202222.0622.5121.6822.3422.34216,500
06 Dec 202224.4324.4322.3422.4422.44397,600
05 Dec 202225.5525.8124.2024.3624.36242,800
02 Dec 202224.2725.9924.0925.8925.89282,500
01 Dec 202224.3725.7324.3724.8824.88380,200
30 Nov 202222.6124.3722.2024.3724.37391,900
29 Nov 202222.9323.4222.3622.4022.40142,800
28 Nov 202223.5323.8322.6922.9322.93202,600
25 Nov 202223.6423.9623.4923.8623.8666,300
23 Nov 202224.2324.5023.7823.9523.9593,300
22 Nov 202224.2624.5523.8724.0924.09139,500
21 Nov 202225.4925.7324.2224.6224.62189,600
18 Nov 202225.6525.9125.2025.9125.91339,100
17 Nov 202224.3325.2924.0724.9624.96397,300
16 Nov 202224.8425.1724.2824.9924.99374,600
15 Nov 202226.5226.7125.0025.2625.26477,000
14 Nov 202226.9227.6525.7325.7325.73559,300
11 Nov 202225.1927.8224.5727.4727.47536,400
10 Nov 202222.1725.2821.4925.2725.27953,100
09 Nov 202223.0123.7520.3720.3820.38670,800
08 Nov 202223.5824.3022.4423.0623.06616,200
07 Nov 202225.0125.0123.1123.4423.44560,100
04 Nov 202226.8327.3424.8324.9424.94253,200
03 Nov 202226.9727.3426.3526.4826.48178,200
02 Nov 202228.6929.0027.3527.3827.38220,900
01 Nov 202229.2529.4128.8328.8728.87202,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...