UK markets closed

PAR Technology Corporation (PAR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.84+0.28 (+0.64%)
As of 11:30AM EST. Market open.
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202444.3644.6743.8143.8443.8422,292
28 Feb 202443.2245.8343.0943.5643.56215,300
27 Feb 202442.7346.4440.8343.5143.51456,800
26 Feb 202445.8746.8745.3345.4245.42270,500
23 Feb 202446.4547.1945.3246.2746.27174,400
22 Feb 202446.9347.2045.7846.3746.37128,800
21 Feb 202446.4946.8445.4445.9745.97189,200
20 Feb 202447.1947.5846.4246.8446.84240,800
16 Feb 202448.0248.9447.4348.1648.16199,000
15 Feb 202449.0249.3647.6548.6948.69138,400
14 Feb 202447.0248.7946.9148.7048.70118,600
13 Feb 202446.0748.1245.7546.0046.00183,200
12 Feb 202448.0949.8148.0948.8848.88165,700
09 Feb 202447.7248.8747.6348.0948.09153,600
08 Feb 202447.3948.5046.9247.2547.25133,700
07 Feb 202445.6747.6244.9047.2347.23176,900
06 Feb 202445.2645.7744.8745.4245.42104,900
05 Feb 202445.4445.5944.7245.2645.26115,400
02 Feb 202445.9647.1045.6846.0846.08177,400
01 Feb 202446.0946.6845.2346.4546.45143,100
31 Jan 202447.3847.8445.4445.5445.54179,900
30 Jan 202448.0048.2847.3347.7747.77183,900
29 Jan 202446.9448.6246.3548.3648.36221,100
26 Jan 202448.9949.8447.6047.7947.79266,700
25 Jan 202447.8449.1447.0648.8248.82186,400
24 Jan 202447.7447.7446.6946.9146.91448,600
23 Jan 202446.6147.0245.5546.9146.91219,700
22 Jan 202445.3346.4444.8446.0746.07468,500
19 Jan 202444.4545.0343.4044.6344.63194,200
18 Jan 202441.6244.1541.4043.9543.95423,600
17 Jan 202439.8341.5039.2041.2541.25140,800
16 Jan 202439.4740.8639.4140.8240.82126,400
12 Jan 202440.6840.8739.9440.1240.12126,700
11 Jan 202439.7840.2338.9640.0040.00192,200
10 Jan 202440.2940.2939.0639.8739.87155,300
09 Jan 202441.1741.2740.6540.6840.68102,500
08 Jan 202440.3441.8940.3141.8941.89126,400
05 Jan 202441.2741.6740.1940.2040.20154,100
04 Jan 202441.0042.2840.7541.6541.65429,400
03 Jan 202442.0142.3141.1941.1941.19241,700
02 Jan 202442.9243.5242.4242.6942.69325,300
29 Dec 202343.5743.9243.1143.5443.54400,400
28 Dec 202344.1644.9743.7743.8343.83191,500
27 Dec 202344.7945.0043.9944.4544.45248,600
26 Dec 202344.3844.5943.8144.5744.57155,500
22 Dec 202344.2644.4043.4543.9343.93160,000
21 Dec 202343.2944.8443.0344.2144.21657,900
20 Dec 202344.0045.5542.9342.9642.96391,900
19 Dec 202343.9844.7543.5144.4244.42280,400
18 Dec 202343.0044.3643.0043.5543.55168,700
15 Dec 202342.7943.2741.9542.8742.87462,500
14 Dec 202341.8143.2041.7542.6742.67516,400
13 Dec 202339.2240.9838.3340.8540.85239,800
12 Dec 202338.9539.6238.6539.2039.20144,500
11 Dec 202339.6040.6039.2039.2039.20134,000
08 Dec 202339.4640.2639.4639.7539.75207,900
07 Dec 202339.4039.6838.8839.5239.52107,100
06 Dec 202340.1940.8739.2039.2439.24175,300
05 Dec 202339.6140.0038.8840.0040.00193,800
04 Dec 202338.3640.2738.3639.5739.57240,900
01 Dec 202336.6138.7036.1638.5938.59299,400
30 Nov 202337.4737.4736.4936.8336.83273,200
29 Nov 202338.6839.4836.9237.2337.23206,900
28 Nov 202338.1338.3437.5938.0038.00156,500
27 Nov 202337.9238.8437.9238.2438.24128,200
24 Nov 202337.9038.4337.7538.1938.1961,900
22 Nov 202338.3138.7838.0638.1238.12116,900
21 Nov 202338.0038.6137.6137.8237.82174,500
20 Nov 202337.8539.7137.7138.2438.24309,300
17 Nov 202336.0537.7635.9637.7137.71306,100
16 Nov 202336.4837.3734.8735.8535.85321,000
15 Nov 202336.2237.1636.0136.7136.71256,500
14 Nov 202335.2236.4334.6336.2436.24344,800
13 Nov 202333.9734.3133.1333.5433.54263,100
10 Nov 202333.5835.4631.9734.5334.53469,100
09 Nov 202332.5432.7031.5731.6031.60304,600
08 Nov 202332.8332.9431.9532.5232.52225,200
07 Nov 202332.0933.0731.9532.9832.98158,900
06 Nov 202332.9133.0031.6932.2632.26209,200
03 Nov 202332.2032.9131.9732.7432.74415,800
02 Nov 202330.3731.8630.2431.2631.26404,200
01 Nov 202329.4229.8028.8829.7829.78235,900
31 Oct 202328.8629.4928.6329.1929.19161,300
30 Oct 202329.1529.3828.2128.7628.76334,500
27 Oct 202330.2130.4128.4128.5528.55561,800
26 Oct 202331.1531.2529.9130.0830.08298,100
25 Oct 202332.4232.5730.9630.9930.99397,100
24 Oct 202332.8633.3132.3932.8832.88249,400
23 Oct 202333.4333.8332.4132.4332.43300,700
20 Oct 202335.8735.8733.7033.7933.79343,600
19 Oct 202336.2337.3635.7835.9935.99204,600
18 Oct 202337.4938.0436.3336.3636.36137,600
17 Oct 202337.1838.6237.1237.9837.98152,800
16 Oct 202337.7938.3737.1537.9137.91104,900
13 Oct 202336.9237.5736.6037.3437.34218,100
12 Oct 202340.0540.1737.0037.1337.13267,700
11 Oct 202339.6640.3039.6139.8939.89326,700
10 Oct 202338.9840.0338.9839.3439.34204,400
09 Oct 202339.6039.9737.4938.6838.68402,400
06 Oct 202339.9640.6738.8540.1040.10440,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...