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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	-	-	-	-	-	-
24 Mar 2023	31.58	32.02	31.11	32.01	32.01	166,000
23 Mar 2023	31.68	32.53	31.34	31.88	31.88	197,300
22 Mar 2023	32.90	33.03	31.57	31.60	31.60	243,000
21 Mar 2023	31.68	33.34	31.34	33.00	33.00	375,200
20 Mar 2023	31.82	32.09	31.15	31.35	31.35	237,000
17 Mar 2023	32.83	32.83	31.48	31.96	31.96	306,800
16 Mar 2023	32.60	33.08	32.02	33.04	33.04	453,700
15 Mar 2023	32.13	33.47	32.11	33.22	33.22	310,300
14 Mar 2023	34.00	34.16	32.95	33.12	33.12	239,100
13 Mar 2023	32.00	33.61	31.44	32.82	32.82	217,300
10 Mar 2023	33.72	33.82	31.90	32.62	32.62	301,100
09 Mar 2023	35.85	35.91	33.87	33.95	33.95	151,800
08 Mar 2023	35.67	36.19	35.10	35.50	35.50	127,700
07 Mar 2023	36.59	37.15	35.48	35.62	35.62	106,200
06 Mar 2023	35.99	37.91	35.89	36.70	36.70	232,700
03 Mar 2023	34.50	35.83	34.34	35.82	35.82	172,800
02 Mar 2023	35.46	35.46	34.13	34.17	34.17	291,000
01 Mar 2023	34.00	35.05	32.02	34.59	34.59	265,900
28 Feb 2023	33.50	35.08	33.06	34.15	34.15	274,900
27 Feb 2023	36.00	36.00	33.41	33.55	33.55	316,900
24 Feb 2023	35.26	35.93	34.65	35.88	35.88	180,300
23 Feb 2023	36.56	37.00	35.38	36.29	36.29	135,900
22 Feb 2023	36.02	36.18	35.24	36.11	36.11	164,800
21 Feb 2023	36.03	36.72	35.34	35.72	35.72	181,200
17 Feb 2023	36.31	36.97	35.50	36.71	36.71	171,400
16 Feb 2023	37.78	38.04	36.29	36.39	36.39	307,300
15 Feb 2023	38.50	38.95	37.84	38.86	38.86	226,900
14 Feb 2023	36.03	39.46	35.80	38.93	38.93	342,900
13 Feb 2023	36.42	36.73	35.91	36.41	36.41	200,900
10 Feb 2023	35.68	36.65	35.68	36.48	36.48	164,900
09 Feb 2023	36.59	36.89	36.11	36.20	36.20	219,200
08 Feb 2023	36.82	37.32	36.00	36.00	36.00	195,300
07 Feb 2023	36.71	36.99	35.52	36.90	36.90	368,800
06 Feb 2023	36.95	37.05	36.05	36.90	36.90	265,500
03 Feb 2023	37.90	38.41	36.53	37.58	37.58	386,100
02 Feb 2023	36.92	38.25	36.68	38.11	38.11	421,100
01 Feb 2023	34.17	36.05	33.56	35.84	35.84	300,700
31 Jan 2023	33.10	34.66	32.91	33.99	33.99	395,100
30 Jan 2023	34.56	34.67	32.95	33.04	33.04	257,500
27 Jan 2023	33.10	35.27	33.06	34.96	34.96	342,800
26 Jan 2023	31.60	33.30	31.50	33.22	33.22	364,200
25 Jan 2023	30.38	31.25	29.61	30.95	30.95	151,000
24 Jan 2023	31.07	31.69	30.90	31.00	31.00	185,600
23 Jan 2023	32.08	32.97	31.36	31.66	31.66	218,800
20 Jan 2023	31.47	31.88	31.01	31.88	31.88	293,000
19 Jan 2023	30.75	31.35	30.23	31.04	31.04	358,500
18 Jan 2023	31.28	31.90	30.94	31.26	31.26	284,400
17 Jan 2023	31.93	31.96	30.34	30.58	30.58	214,200
13 Jan 2023	30.34	31.55	29.83	31.53	31.53	233,200
12 Jan 2023	29.08	30.91	28.96	30.78	30.78	496,400
11 Jan 2023	27.74	29.15	27.41	28.93	28.93	611,700
10 Jan 2023	26.00	27.40	26.00	27.36	27.36	232,700
09 Jan 2023	27.63	28.06	26.27	26.30	26.30	213,100
06 Jan 2023	28.20	28.38	27.65	27.86	27.86	242,400
05 Jan 2023	27.29	28.17	26.36	28.13	28.13	289,900
04 Jan 2023	26.87	27.52	26.66	27.44	27.44	280,800
03 Jan 2023	26.61	27.17	25.82	26.54	26.54	267,700
30 Dec 2022	25.74	26.18	25.53	26.07	26.07	249,600
29 Dec 2022	24.80	26.08	24.75	26.06	26.06	240,100
28 Dec 2022	23.80	24.70	23.80	24.49	24.49	258,400
27 Dec 2022	24.30	25.22	23.99	24.04	24.04	317,300
23 Dec 2022	23.14	24.44	23.09	24.31	24.31	330,000
22 Dec 2022	22.28	23.33	22.00	23.19	23.19	346,000
21 Dec 2022	22.20	22.67	22.00	22.58	22.58	489,900
20 Dec 2022	21.26	22.10	21.26	21.98	21.98	463,400
19 Dec 2022	22.00	22.53	21.37	21.52	21.52	446,000
16 Dec 2022	22.45	22.95	21.86	22.20	22.20	627,300
15 Dec 2022	23.00	23.36	22.53	22.67	22.67	273,700
14 Dec 2022	22.97	23.65	22.90	23.57	23.57	256,000
13 Dec 2022	24.09	24.78	22.50	22.92	22.92	302,200
12 Dec 2022	22.64	23.74	22.60	22.88	22.88	246,800
09 Dec 2022	22.72	23.14	22.46	22.84	22.84	198,100
08 Dec 2022	22.41	23.60	22.03	23.03	23.03	253,300
07 Dec 2022	22.06	22.51	21.68	22.34	22.34	216,500
06 Dec 2022	24.43	24.43	22.34	22.44	22.44	397,600
05 Dec 2022	25.55	25.81	24.20	24.36	24.36	242,800
02 Dec 2022	24.27	25.99	24.09	25.89	25.89	282,500
01 Dec 2022	24.37	25.73	24.37	24.88	24.88	380,200
30 Nov 2022	22.61	24.37	22.20	24.37	24.37	391,900
29 Nov 2022	22.93	23.42	22.36	22.40	22.40	142,800
28 Nov 2022	23.53	23.83	22.69	22.93	22.93	202,600
25 Nov 2022	23.64	23.96	23.49	23.86	23.86	66,300
23 Nov 2022	24.23	24.50	23.78	23.95	23.95	93,300
22 Nov 2022	24.26	24.55	23.87	24.09	24.09	139,500
21 Nov 2022	25.49	25.73	24.22	24.62	24.62	189,600
18 Nov 2022	25.65	25.91	25.20	25.91	25.91	339,100
17 Nov 2022	24.33	25.29	24.07	24.96	24.96	397,300
16 Nov 2022	24.84	25.17	24.28	24.99	24.99	374,600
15 Nov 2022	26.52	26.71	25.00	25.26	25.26	477,000
14 Nov 2022	26.92	27.65	25.73	25.73	25.73	559,300
11 Nov 2022	25.19	27.82	24.57	27.47	27.47	536,400
10 Nov 2022	22.17	25.28	21.49	25.27	25.27	953,100
09 Nov 2022	23.01	23.75	20.37	20.38	20.38	670,800
08 Nov 2022	23.58	24.30	22.44	23.06	23.06	616,200
07 Nov 2022	25.01	25.01	23.11	23.44	23.44	560,100
04 Nov 2022	26.83	27.34	24.83	24.94	24.94	253,200
03 Nov 2022	26.97	27.34	26.35	26.48	26.48	178,200
02 Nov 2022	28.69	29.00	27.35	27.38	27.38	220,900
01 Nov 2022	29.25	29.41	28.83	28.87	28.87	202,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,514.23+128.98(+0.47%)

HANG SENG19,725.68-190.00(-0.95%)

CRUDE OIL69.43+0.17(+0.25%)

GOLD FUTURES1,974.50-9.30(-0.47%)

DOW32,237.53+132.33(+0.41%)

BTC-GBP22,766.38+269.84(+1.20%)

PAR Technology Corporation (PAR)

NIKKEI 225
27,514.23
+128.98(+0.47%)

HANG SENG
19,725.68
-190.00(-0.95%)

CRUDE OIL
69.43
+0.17(+0.25%)

GOLD FUTURES
1,974.50
-9.30(-0.47%)

DOW
32,237.53
+132.33(+0.41%)

BTC-GBP
22,766.38
+269.84(+1.20%)