5 DAY PERFORMANCE
+3.57%
1 MONTH PERFORMANCE
+25.17%
3 MONTH PERFORMANCE
+3.86%
6 MONTH PERFORMANCE
+32.90%
YEAR-TO-DATE PERFORMANCE
-49.56%
1 YEAR PERFORMANCE
-46.10%
Par Technology Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $19.17 | $18.96 (-1.1%) | $19.17 | $18.43 | 1.10 M | |
| 11/04/2026 | $18.44 | $19.00 (3.04%) | $19.77 | $18.44 | 2.46 M | $784.34 M |
| 11/03/2026 | $17.85 | $18.13 (1.57%) | $18.38 | $17.44 | 641.50 K | $748.42 M |
| 11/02/2026 | $17.89 | $18.01 (0.67%) | $18.50 | $17.89 | 702.70 K | $743.47 M |
| 10/30/2026 | $17.66 | $17.67 (0.06%) | $17.91 | $17.45 | 661.79 K | $729.44 M |
| 10/29/2026 | $17.11 | $17.80 (4.03%) | $17.80 | $16.78 | 756.84 K | $734.80 M |
| 10/28/2026 | $16.68 | $17.19 (3.06%) | $17.32 | $16.62 | 738.00 K | $709.62 M |
| 10/27/2026 | $17.00 | $16.88 (-0.71%) | $17.22 | $16.45 | 888.70 K | $696.82 M |
| 10/26/2026 | $17.85 | $17.21 (-3.59%) | $18.15 | $16.95 | 972.50 K | $710.45 M |
| 10/23/2026 | $17.97 | $17.85 (-0.67%) | $18.17 | $17.47 | 565.75 K | $736.87 M |
| 10/22/2026 | $17.59 | $18.17 (3.3%) | $18.19 | $17.59 | 503.20 K | $750.08 M |
| 10/21/2026 | $17.62 | $17.48 (-0.79%) | $17.91 | $17.38 | 462.40 K | $721.59 M |
| 10/20/2026 | $17.39 | $17.75 (2.07%) | $17.93 | $17.39 | 657.08 K | $732.74 M |
| 10/19/2026 | $17.17 | $17.35 (1.05%) | $17.42 | $16.95 | 528.30 K | $716.23 M |
| 10/16/2026 | $17.48 | $17.33 (-0.86%) | $18.12 | $17.04 | 925.21 K | $715.40 M |
| 10/15/2026 | $15.81 | $17.35 (9.74%) | $17.43 | $15.80 | 1.28 M | $716.23 M |
| 10/14/2026 | $15.98 | $15.81 (-1.06%) | $16.10 | $15.55 | 605.30 K | $652.65 M |
| 10/13/2026 | $15.80 | $16.08 (1.77%) | $16.20 | $15.48 | 548.47 K | $663.80 M |
| 10/12/2026 | $15.32 | $15.83 (3.33%) | $15.99 | $15.32 | 524.70 K | $653.48 M |
| 10/09/2026 | $15.52 | $15.51 (-0.06%) | $15.65 | $15.33 | 596.43 K | $640.27 M |
| 10/08/2026 | $14.85 | $15.43 (3.91%) | $15.47 | $14.52 | 1.05 M | $636.97 M |
| 10/07/2026 | $14.24 | $14.78 (3.79%) | $14.93 | $14.24 | 688.20 K | $610.13 M |
| 10/06/2026 | $14.77 | $14.50 (-1.83%) | $14.77 | $14.20 | 474.20 K | $598.57 M |
| 10/05/2026 | $14.23 | $14.62 (2.74%) | $14.99 | $14.19 | 869.30 K | $603.53 M |
| 10/02/2026 | $14.46 | $14.25 (-1.45%) | $14.57 | $13.97 | 549.24 K | $588.25 M |
| 10/01/2026 | $13.73 | $14.39 (4.81%) | $14.60 | $13.73 | 889.74 K | $594.03 M |
| 09/30/2026 | $13.61 | $13.76 (1.1%) | $13.95 | $13.41 | 962.53 K | $568.03 M |
| 09/29/2026 | $13.65 | $13.51 (-1.03%) | $13.70 | $13.24 | 1.26 M | $557.71 M |
| 09/28/2026 | $14.18 | $13.64 (-3.81%) | $14.18 | $13.47 | 807.73 K | $563.07 M |
| 09/25/2026 | $13.94 | $14.06 (0.86%) | $14.18 | $13.81 | 1.14 M | $580.41 M |
| 09/24/2026 | $14.72 | $13.94 (-5.3%) | $14.95 | $13.83 | 972.27 K | $575.46 M |
| 09/23/2026 | $15.02 | $14.68 (-2.26%) | $15.02 | $14.00 | 1.42 M | $606.01 M |
| 09/22/2026 | $15.53 | $15.15 (-2.45%) | $15.71 | $14.81 | 851.52 K | $625.41 M |
| 09/21/2026 | $15.42 | $15.17 (-1.62%) | $15.60 | $15.03 | 908.00 K | $626.23 M |
| 09/18/2026 | $15.92 | $15.25 (-4.21%) | $15.92 | $15.21 | 1.13 M | $629.54 M |
| 09/17/2026 | $16.15 | $15.98 (-1.05%) | $16.25 | $15.62 | 1.64 M | $659.67 M |
| 09/16/2026 | $16.80 | $16.11 (-4.11%) | $16.82 | $16.01 | 1.07 M | $665.04 M |
| 09/15/2026 | $17.82 | $16.90 (-5.16%) | $17.99 | $16.85 | 1.48 M | $697.65 M |
| 09/14/2026 | $18.47 | $18.09 (-2.06%) | $18.93 | $18.02 | 847.10 K | $746.77 M |
| 09/11/2026 | $17.77 | $18.00 (1.29%) | $18.01 | $17.39 | 687.06 K | $743.06 M |
| 09/10/2026 | $17.61 | $17.62 (0.06%) | $17.99 | $17.38 | 776.30 K | $727.37 M |
| 09/09/2026 | $18.39 | $17.66 (-3.97%) | $18.50 | $17.53 | 634.70 K | $729.02 M |
| 09/08/2026 | $19.53 | $18.39 (-5.84%) | $19.66 | $18.06 | 950.78 K | $759.16 M |
| 09/04/2026 | $18.62 | $19.77 (6.18%) | $19.79 | $18.50 | 815.80 K | $816.13 M |
| 09/03/2026 | $19.24 | $18.90 (-1.77%) | $19.52 | $18.54 | 568.40 K | $780.21 M |
| 09/02/2026 | $18.43 | $18.75 (1.74%) | $19.03 | $18.28 | 899.30 K | $774.02 M |
| 09/01/2026 | $18.51 | $18.58 (0.38%) | $19.07 | $18.36 | 695.40 K | $767.00 M |
| 08/31/2026 | $18.91 | $18.80 (-0.58%) | $19.05 | $18.33 | 931.37 K | $776.08 M |
| 08/28/2026 | $19.20 | $19.15 (-0.26%) | $19.93 | $19.15 | 656.23 K | $790.53 M |
| 08/27/2026 | $19.90 | $19.23 (-3.37%) | $20.06 | $19.21 | 822.40 K | $793.83 M |
| 08/26/2026 | $18.89 | $19.69 (4.24%) | $19.69 | $18.79 | 696.00 K | $812.82 M |
| 08/25/2026 | $19.24 | $19.36 (0.62%) | $19.91 | $19.02 | 653.60 K | $799.20 M |
| 08/24/2026 | $19.46 | $19.43 (-0.15%) | $19.82 | $19.14 | 810.84 K | $802.09 M |
| 08/21/2026 | $19.09 | $19.53 (2.3%) | $19.61 | $18.80 | 962.86 K | $806.22 M |
| 08/20/2026 | $19.25 | $18.95 (-1.56%) | $19.59 | $18.75 | 802.70 K | $782.27 M |
| 08/19/2026 | $19.19 | $19.28 (0.47%) | $20.06 | $19.19 | 700.03 K | $795.90 M |
| 08/18/2026 | $18.72 | $19.42 (3.74%) | $19.73 | $18.69 | 1.16 M | $801.68 M |
| 08/17/2026 | $18.49 | $18.55 (0.32%) | $18.93 | $18.18 | 870.48 K | $765.76 M |
| 08/14/2026 | $19.39 | $19.05 (-1.75%) | $19.42 | $18.38 | 1.33 M | $786.40 M |
| 08/13/2026 | $18.15 | $18.61 (2.53%) | $18.93 | $17.65 | 1.06 M | $768.24 M |
| 08/12/2026 | $17.17 | $17.91 (4.31%) | $18.13 | $16.82 | 837.32 K | $739.34 M |
| 08/11/2026 | $18.21 | $17.43 (-4.28%) | $18.37 | $17.41 | 642.00 K | $719.53 M |
| 08/10/2026 | $17.92 | $18.20 (1.56%) | $18.38 | $17.63 | 998.77 K | $751.31 M |
| 08/07/2026 | $18.50 | $17.81 (-3.73%) | $18.79 | $16.57 | 1.90 M | $735.21 M |
| 08/06/2026 | $17.07 | $17.12 (0.29%) | $17.33 | $16.60 | 1.22 M | $706.73 M |
| 08/05/2026 | $17.61 | $17.62 (0.06%) | $17.81 | $17.35 | 798.00 K | $727.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
