UK markets closed

PAR Technology Corporation (PAR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.63+0.76 (+2.01%)
At close: 04:00PM EDT
38.63 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202238.2939.6338.2938.6338.63746,400
23 Jun 202236.6838.0636.5237.8737.87235,700
22 Jun 202234.2236.5434.2236.3436.34268,100
21 Jun 202235.3535.8134.6434.7334.73221,200
17 Jun 202232.8935.0932.7034.6634.66330,700
16 Jun 202233.3533.3532.0232.4832.48354,100
15 Jun 202234.1635.1633.4534.4334.43150,700
14 Jun 202233.2933.9932.6033.4833.48223,600
13 Jun 202234.6735.3433.1933.2833.28284,200
10 Jun 202235.8336.7435.5736.0936.09157,100
09 Jun 202237.9238.2136.7136.8736.87154,500
08 Jun 202238.9739.3237.9638.4238.42118,200
07 Jun 202237.8539.0937.7738.9438.94195,800
06 Jun 202238.6938.6937.4138.1538.15124,000
03 Jun 202238.0538.5537.3338.0438.04112,000
02 Jun 202236.6238.8636.6238.8338.83327,100
01 Jun 202237.9038.1535.8736.6536.65238,300
31 May 202238.9739.1337.2237.5837.58287,200
27 May 202237.4138.9337.4138.8538.85209,900
26 May 202235.6837.4335.6537.0737.07202,900
25 May 202233.4835.7233.4535.6535.65209,600
24 May 202235.0935.0933.0633.8333.83346,800
23 May 202235.5335.6033.9335.4635.46177,400
20 May 202236.0036.2634.0735.1935.19227,700
19 May 202234.0035.6333.7235.3935.39284,600
18 May 202233.1534.8432.7933.9233.92328,300
17 May 202233.9134.5733.1834.5434.54205,200
16 May 202234.1735.2932.9833.1233.12294,900
13 May 202233.9935.0933.5534.8034.80292,000
12 May 202231.6733.2231.1133.2133.21420,400
11 May 202228.9733.7828.9732.4732.47715,100
10 May 202231.7431.7628.8729.4329.43508,200
09 May 202231.6532.1130.4530.8430.84455,800
06 May 202232.7533.4231.4232.3932.39433,500
05 May 202234.7235.0232.3133.0333.03312,900
04 May 202234.0935.5832.7835.5235.52249,100
03 May 202234.5835.3434.0134.2534.25159,500
02 May 202232.7734.8232.5434.7834.78345,300
29 Apr 202233.5334.3632.8633.0433.04241,800
28 Apr 202233.4234.2632.5733.6633.66382,400
27 Apr 202234.5435.6033.1033.2933.29285,800
26 Apr 202235.8435.9934.6134.8934.89287,700
25 Apr 202234.7436.5834.5336.1936.19225,600
22 Apr 202235.0936.1334.8735.0435.04259,700
21 Apr 202237.2238.1435.2235.3535.35302,500
20 Apr 202237.9938.3436.6936.7136.71166,200
19 Apr 202235.9737.5935.9737.4137.41141,300
18 Apr 202236.3736.5235.0135.9435.94188,200
14 Apr 202237.5237.7236.4936.8036.80337,200
13 Apr 202235.9137.4435.9137.3137.31346,500
12 Apr 202237.3038.4335.9636.0636.06243,700
11 Apr 202236.6337.6936.3336.5736.57159,600
08 Apr 202237.6338.4436.9837.2037.20181,200
07 Apr 202238.7839.4337.3338.0338.03266,200
06 Apr 202239.5040.0038.0538.6238.62221,600
05 Apr 202243.6443.7240.0240.1740.17247,000
04 Apr 202241.9343.8541.8843.4843.48283,900
01 Apr 202240.7941.8840.7941.8441.84173,600
31 Mar 202240.8741.6739.9040.3440.34332,600
30 Mar 202242.5743.3541.0741.1041.10272,800
29 Mar 202241.3343.3940.8543.1943.19264,900
28 Mar 202240.2041.0039.4540.4340.43231,200
25 Mar 202241.2542.1339.9340.1840.18297,100
24 Mar 202240.2441.2639.8241.1941.19192,400
23 Mar 202240.6241.9839.8840.2640.26240,200
22 Mar 202239.7141.3639.7141.0741.07244,300
21 Mar 202241.7541.7539.5539.7839.78196,700
18 Mar 202239.9441.8339.6441.7541.75346,200
17 Mar 202237.0040.0636.6840.0240.02439,900
16 Mar 202236.1137.6735.8137.2037.20411,800
15 Mar 202235.0035.9934.7535.4435.44327,000
14 Mar 202237.4437.8534.9935.0435.04467,300
11 Mar 202239.4439.7037.0237.5637.56392,500
10 Mar 202238.0138.9237.3838.8438.84247,000
09 Mar 202238.2139.5038.0938.9638.96322,300
08 Mar 202237.0538.7936.2937.3437.34310,500
07 Mar 202238.3239.0036.6037.0337.03418,600
04 Mar 202238.6939.5038.0538.3438.34248,000
03 Mar 202240.4640.4638.4838.8538.85330,400
02 Mar 202241.6742.0139.1540.2340.23410,100
01 Mar 202241.9742.2640.3641.3941.39328,600
28 Feb 202241.7343.0041.0541.9441.94406,700
25 Feb 202241.8942.3940.4242.3142.31265,400
24 Feb 202236.4941.4836.4241.4141.41778,800
23 Feb 202241.0041.3838.4038.5338.53343,600
22 Feb 202240.9542.0840.5640.5740.57293,700
18 Feb 202241.7142.2040.7741.4541.45353,900
17 Feb 202243.8143.8141.7741.8741.87445,000
16 Feb 202245.1545.2443.3944.3744.37392,400
15 Feb 202242.7845.6242.2745.5645.56571,000
14 Feb 202241.6643.0940.8541.9241.92232,900
11 Feb 202242.2743.3740.9341.7541.75378,800
10 Feb 202240.1543.1139.8042.3642.36753,600
09 Feb 202240.0941.2839.6241.2341.23591,400
08 Feb 202238.5740.0038.4939.5539.55277,400
07 Feb 202237.0539.2337.0538.6438.64456,600
04 Feb 202235.3437.6635.0437.2537.25371,400
03 Feb 202235.4336.5434.7235.2835.28780,100
02 Feb 202237.5738.2035.5936.4336.43747,900
01 Feb 202237.8638.1636.6637.5437.54500,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...