PAR Technology Corporatio... (PAR)
68.56
7.85 (12.93%)
At close: Feb 28, 2025, 3:07 PM
PAR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 62.14 | 62.84 | 60.46 | 60.71 | -1.44 | -2.32% | 494,058 |
| Feb 26, 2025 | 61.55 | 63.69 | 61.55 | 62.15 | 0.63 | 1.02% | 338,440 |
| Feb 25, 2025 | 62.03 | 62.43 | 61.06 | 61.52 | -0.83 | -1.33% | 362,400 |
| Feb 24, 2025 | 62.75 | 63.00 | 60.20 | 62.35 | 0.08 | 0.13% | 529,227 |
| Feb 21, 2025 | 66.64 | 66.64 | 61.82 | 62.27 | -3.05 | -4.67% | 697,629 |
| Feb 20, 2025 | 66.75 | 66.75 | 64.01 | 65.32 | -1.26 | -1.89% | 415,900 |
| Feb 19, 2025 | 67.96 | 68.00 | 66.46 | 66.58 | -1.42 | -2.09% | 209,429 |
| Feb 18, 2025 | 67.99 | 68.31 | 66.96 | 68.00 | 0.08 | 0.12% | 249,800 |
| Feb 14, 2025 | 68.57 | 68.84 | 67.24 | 67.92 | -0.37 | -0.54% | 226,815 |
| Feb 13, 2025 | 68.39 | 68.56 | 66.91 | 68.29 | 0.74 | 1.10% | 196,000 |
| Feb 12, 2025 | 68.07 | 68.95 | 66.99 | 67.55 | -1.76 | -2.54% | 374,235 |
| Feb 11, 2025 | 70.47 | 71.79 | 69.15 | 69.31 | -2.19 | -3.06% | 317,919 |
| Feb 10, 2025 | 71.27 | 72.43 | 70.67 | 71.50 | 0.60 | 0.85% | 479,626 |
| Feb 7, 2025 | 72.00 | 72.00 | 70.61 | 70.90 | -0.83 | -1.16% | 228,400 |
| Feb 6, 2025 | 72.40 | 72.60 | 70.98 | 71.73 | -0.57 | -0.79% | 261,442 |
| Feb 5, 2025 | 72.00 | 72.52 | 71.30 | 72.30 | 0.58 | 0.81% | 314,009 |
| Feb 4, 2025 | 71.25 | 71.80 | 70.04 | 71.72 | 0.68 | 0.96% | 232,100 |
| Feb 3, 2025 | 70.50 | 72.00 | 69.70 | 71.04 | -1.55 | -2.14% | 551,903 |
| Jan 31, 2025 | 73.94 | 74.13 | 71.92 | 72.59 | -0.44 | -0.60% | 371,811 |
| Jan 30, 2025 | 73.31 | 74.39 | 72.08 | 73.03 | 0.61 | 0.84% | 339,433 |
| Jan 29, 2025 | 72.93 | 72.93 | 70.94 | 72.42 | -0.02 | -0.03% | 286,118 |
| Jan 28, 2025 | 71.77 | 73.71 | 71.04 | 72.44 | 1.16 | 1.63% | 398,835 |
| Jan 27, 2025 | 71.02 | 72.48 | 70.11 | 71.28 | -0.52 | -0.72% | 536,500 |
| Jan 24, 2025 | 71.74 | 72.48 | 70.63 | 71.80 | 0.49 | 0.69% | 334,234 |
| Jan 23, 2025 | 71.36 | 71.60 | 69.68 | 71.31 | -0.70 | -0.97% | 557,225 |
| Jan 22, 2025 | 73.90 | 74.55 | 71.47 | 72.01 | -1.20 | -1.64% | 1,063,214 |
| Jan 21, 2025 | 70.24 | 73.46 | 67.71 | 73.21 | 0.01 | 0.01% | 1,803,510 |
| Jan 17, 2025 | 75.75 | 75.75 | 72.81 | 73.20 | -1.74 | -2.32% | 463,240 |
| 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 |