PAR Technology Corporatio... (PAR)
73.20
-1.74 (-2.32%)
At close: Jan 17, 2025, 3:59 PM
PAR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 75.75 | 75.75 | 72.81 | 73.20 | -1.74 | -2.32% | 463,238 |
| Jan 16, 2025 | 76.52 | 77.30 | 74.10 | 74.94 | -1.06 | -1.39% | 832,326 |
| Jan 15, 2025 | 73.00 | 77.55 | 72.72 | 76.00 | 4.21 | 5.86% | 1,055,000 |
| Jan 14, 2025 | 68.43 | 71.96 | 67.76 | 71.79 | 4.26 | 6.31% | 687,743 |
| Jan 13, 2025 | 66.12 | 68.06 | 65.84 | 67.53 | -0.31 | -0.46% | 520,422 |
| Jan 10, 2025 | 66.79 | 68.01 | 65.40 | 67.84 | -0.33 | -0.48% | 526,600 |
| Jan 8, 2025 | 68.45 | 69.19 | 66.36 | 68.17 | -1.18 | -1.70% | 531,218 |
| Jan 7, 2025 | 73.37 | 74.01 | 68.55 | 69.35 | -4.35 | -5.90% | 542,736 |
| Jan 6, 2025 | 74.49 | 74.79 | 73.30 | 73.70 | -0.38 | -0.51% | 246,321 |
| Jan 3, 2025 | 72.24 | 74.54 | 72.04 | 74.08 | 2.57 | 3.59% | 331,735 |
| Jan 2, 2025 | 73.16 | 74.35 | 71.07 | 71.51 | -1.16 | -1.60% | 337,035 |
| Dec 31, 2024 | 73.57 | 74.24 | 72.43 | 72.67 | -0.76 | -1.03% | 323,200 |
| Dec 30, 2024 | 72.37 | 74.30 | 71.59 | 73.43 | 0.15 | 0.20% | 230,900 |
| Dec 27, 2024 | 74.39 | 74.39 | 72.67 | 73.28 | -1.51 | -2.02% | 183,438 |
| Dec 26, 2024 | 74.70 | 75.47 | 74.05 | 74.79 | -0.32 | -0.43% | 192,116 |
| Dec 24, 2024 | 73.61 | 75.46 | 73.44 | 75.11 | 1.38 | 1.87% | 151,246 |
| Dec 23, 2024 | 76.45 | 77.22 | 73.65 | 73.73 | -2.39 | -3.14% | 314,000 |
| Dec 20, 2024 | 74.22 | 76.92 | 73.88 | 76.12 | 0.62 | 0.82% | 1,298,806 |
| Dec 19, 2024 | 76.94 | 77.66 | 75.02 | 75.50 | -0.67 | -0.88% | 555,406 |
| Dec 18, 2024 | 78.64 | 81.51 | 75.36 | 76.17 | -1.89 | -2.42% | 453,834 |
| Dec 17, 2024 | 77.64 | 78.95 | 77.25 | 78.06 | 0.08 | 0.10% | 446,420 |
| Dec 16, 2024 | 76.03 | 79.26 | 75.92 | 77.98 | 2.35 | 3.11% | 472,117 |
| Dec 13, 2024 | 76.89 | 77.41 | 75.59 | 75.63 | -1.36 | -1.77% | 176,600 |
| Dec 12, 2024 | 77.47 | 78.59 | 76.61 | 76.99 | -0.66 | -0.85% | 249,416 |
| Dec 11, 2024 | 78.07 | 78.60 | 77.52 | 77.65 | 0.40 | 0.52% | 216,300 |
| Dec 10, 2024 | 76.92 | 78.26 | 76.53 | 77.25 | 0.05 | 0.06% | 330,043 |
| Dec 9, 2024 | 79.15 | 79.69 | 76.26 | 77.20 | -1.50 | -1.91% | 357,700 |
| Dec 6, 2024 | 78.09 | 79.39 | 77.72 | 78.70 | 1.00 | 1.29% | 337,300 |
| Dec 5, 2024 | 79.02 | 79.49 | 77.55 | 77.70 | -1.88 | -2.36% | 370,833 |
| Dec 4, 2024 | 78.76 | 80.31 | 78.75 | 79.58 | 1.06 | 1.35% | 501,700 |
| Dec 3, 2024 | 79.42 | 80.16 | 77.67 | 78.52 | -0.92 | -1.16% | 481,357 |
| Dec 2, 2024 | 81.50 | 81.50 | 78.64 | 79.44 | -1.70 | -2.10% | 380,507 |
| Nov 29, 2024 | 80.33 | 82.24 | 80.33 | 81.14 | 1.08 | 1.35% | 364,008 |
| Nov 27, 2024 | 78.54 | 80.82 | 78.01 | 80.06 | 3.14 | 4.08% | 695,315 |
| Nov 26, 2024 | 78.83 | 79.26 | 75.74 | 76.92 | -1.41 | -1.80% | 803,519 |
| Nov 25, 2024 | 78.60 | 78.98 | 76.77 | 78.33 | 0.92 | 1.19% | 767,537 |
| Nov 22, 2024 | 77.65 | 78.96 | 76.52 | 77.41 | 0.23 | 0.30% | 542,700 |
| Nov 21, 2024 | 76.25 | 77.77 | 75.19 | 77.18 | 1.12 | 1.47% | 554,206 |
| Nov 20, 2024 | 74.97 | 76.37 | 74.06 | 76.06 | 1.13 | 1.51% | 391,300 |
| Nov 19, 2024 | 71.53 | 75.35 | 71.11 | 74.93 | 3.26 | 4.55% | 402,522 |
| Nov 18, 2024 | 72.26 | 73.14 | 71.53 | 71.67 | -0.65 | -0.90% | 362,100 |
| Nov 15, 2024 | 73.30 | 73.30 | 71.16 | 72.32 | -0.68 | -0.93% | 308,200 |
| Nov 14, 2024 | 74.86 | 74.98 | 72.75 | 73.00 | -1.29 | -1.74% | 291,913 |
| Nov 13, 2024 | 76.00 | 76.10 | 73.51 | 74.29 | -0.62 | -0.83% | 647,317 |
| Nov 12, 2024 | 75.37 | 75.57 | 74.54 | 74.91 | -0.25 | -0.33% | 581,000 |
| Nov 11, 2024 | 74.00 | 75.38 | 70.51 | 75.16 | 0.92 | 1.24% | 2,327,919 |
| Nov 8, 2024 | 67.67 | 74.64 | 67.07 | 74.24 | 7.71 | 11.59% | 1,050,826 |
| Nov 7, 2024 | 65.97 | 67.06 | 64.89 | 66.53 | 0.26 | 0.39% | 845,923 |
| Nov 6, 2024 | 65.00 | 66.95 | 64.34 | 66.27 | 3.72 | 5.95% | 979,147 |
| Nov 5, 2024 | 61.00 | 62.68 | 60.98 | 62.55 | 1.62 | 2.66% | 377,200 |