5 DAY PERFORMANCE
+10.48%
1 MONTH PERFORMANCE
+0.05%
3 MONTH PERFORMANCE
-19.40%
6 MONTH PERFORMANCE
-41.99%
YEAR-TO-DATE PERFORMANCE
-46.76%
1 YEAR PERFORMANCE
-50.84%
PAR Technology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $34.61 | $34.24 (-1.07%) | $34.72 | $34.08 | 56.68 K | |
| 12/05/2025 | $34.35 | $34.33 (-0.06%) | $35.04 | $33.95 | 322.52 K | $1.39 B |
| 12/04/2025 | $35.35 | $34.47 (-2.49%) | $35.62 | $34.05 | 375.13 K | $1.40 B |
| 12/03/2025 | $33.88 | $35.02 (3.36%) | $35.05 | $33.76 | 485.81 K | $1.42 B |
| 12/02/2025 | $34.67 | $33.74 (-2.68%) | $35.07 | $33.74 | 761.74 K | $1.37 B |
| 12/01/2025 | $33.96 | $34.32 (1.06%) | $34.92 | $33.78 | 412.62 K | $1.39 B |
| 11/28/2025 | $34.33 | $34.51 (0.52%) | $34.85 | $34.30 | 194.80 K | $1.40 B |
| 11/26/2025 | $33.89 | $34.08 (0.56%) | $34.45 | $33.61 | 370.20 K | $1.38 B |
| 11/25/2025 | $33.32 | $34.12 (2.4%) | $34.40 | $33.15 | 480.51 K | $1.38 B |
| 11/24/2025 | $33.13 | $33.02 (-0.33%) | $33.83 | $32.50 | 666.30 K | $1.34 B |
| 11/21/2025 | $32.19 | $33.50 (4.07%) | $34.04 | $31.65 | 1.52 M | $1.36 B |
| 11/20/2025 | $34.43 | $32.09 (-6.8%) | $34.98 | $31.89 | 986.70 K | $1.30 B |
| 11/19/2025 | $35.65 | $33.96 (-4.74%) | $36.32 | $33.60 | 787.40 K | $1.38 B |
| 11/18/2025 | $37.06 | $35.90 (-3.13%) | $37.44 | $35.34 | 928.65 K | $1.46 B |
| 11/17/2025 | $38.63 | $36.70 (-5%) | $38.63 | $36.24 | 977.50 K | $1.49 B |
| 11/14/2025 | $38.59 | $38.90 (0.8%) | $38.95 | $37.79 | 583.40 K | $1.58 B |
| 11/13/2025 | $38.78 | $39.08 (0.77%) | $39.46 | $38.22 | 663.21 K | $1.59 B |
| 11/12/2025 | $39.07 | $39.15 (0.2%) | $39.69 | $38.39 | 840.57 K | $1.59 B |
| 11/11/2025 | $38.67 | $38.98 (0.8%) | $39.09 | $37.66 | 619.40 K | $1.58 B |
| 11/10/2025 | $38.80 | $38.70 (-0.26%) | $39.12 | $37.22 | 1.06 M | $1.57 B |
| 11/07/2025 | $36.90 | $38.67 (4.8%) | $38.95 | $36.42 | 1.76 M | $1.57 B |
| 11/06/2025 | $34.00 | $33.17 (-2.44%) | $34.16 | $32.57 | 770.55 K | $1.35 B |
| 11/05/2025 | $33.76 | $33.95 (0.56%) | $34.38 | $33.53 | 710.60 K | $1.38 B |
| 11/04/2025 | $35.08 | $33.63 (-4.13%) | $35.57 | $33.53 | 596.63 K | $1.36 B |
| 11/03/2025 | $35.34 | $35.59 (0.71%) | $36.25 | $34.82 | 995.70 K | $1.44 B |
| 10/31/2025 | $34.91 | $35.34 (1.23%) | $35.59 | $34.67 | 895.40 K | $1.43 B |
| 10/30/2025 | $34.41 | $34.83 (1.22%) | $35.38 | $34.22 | 998.90 K | $1.41 B |
| 10/29/2025 | $35.05 | $35.09 (0.11%) | $35.65 | $34.62 | 820.90 K | $1.42 B |
| 10/28/2025 | $35.98 | $35.59 (-1.08%) | $36.49 | $35.00 | 495.93 K | $1.44 B |
| 10/27/2025 | $36.74 | $36.24 (-1.36%) | $37.08 | $36.00 | 558.70 K | $1.47 B |
| 10/24/2025 | $36.79 | $36.23 (-1.52%) | $37.43 | $36.10 | 649.11 K | $1.47 B |
| 10/23/2025 | $37.18 | $36.25 (-2.5%) | $37.38 | $36.00 | 823.30 K | $1.47 B |
| 10/22/2025 | $36.34 | $37.22 (2.42%) | $37.42 | $35.97 | 737.06 K | $1.51 B |
| 10/21/2025 | $35.09 | $36.54 (4.13%) | $37.00 | $34.86 | 561.80 K | $1.48 B |
| 10/20/2025 | $35.42 | $35.09 (-0.93%) | $36.12 | $35.05 | 602.42 K | $1.42 B |
| 10/17/2025 | $34.66 | $35.06 (1.15%) | $35.09 | $34.33 | 947.77 K | $1.42 B |
| 10/16/2025 | $35.92 | $34.68 (-3.45%) | $36.46 | $34.51 | 1.01 M | $1.41 B |
| 10/15/2025 | $37.00 | $35.75 (-3.38%) | $37.63 | $35.64 | 765.90 K | $1.45 B |
| 10/14/2025 | $35.42 | $36.81 (3.92%) | $37.68 | $35.02 | 707.54 K | $1.49 B |
| 10/13/2025 | $36.47 | $35.97 (-1.37%) | $37.07 | $35.97 | 621.90 K | $1.46 B |
| 10/10/2025 | $37.83 | $36.20 (-4.31%) | $38.07 | $35.99 | 788.52 K | $1.47 B |
| 10/09/2025 | $37.25 | $37.59 (0.91%) | $38.50 | $37.15 | 877.05 K | $1.52 B |
| 10/08/2025 | $38.27 | $37.27 (-2.61%) | $38.61 | $37.25 | 675.30 K | $1.51 B |
| 10/07/2025 | $37.96 | $37.96 (0%) | $38.25 | $37.29 | 611.52 K | $1.54 B |
| 10/06/2025 | $39.03 | $37.90 (-2.9%) | $39.03 | $37.50 | 699.32 K | $1.54 B |
| 10/03/2025 | $38.31 | $38.70 (1.02%) | $39.25 | $38.01 | 992.70 K | $1.57 B |
| 10/02/2025 | $37.73 | $38.17 (1.17%) | $38.77 | $37.55 | 1.39 M | $1.55 B |
| 10/01/2025 | $39.54 | $37.68 (-4.7%) | $40.03 | $37.42 | 872.19 K | $1.53 B |
| 09/30/2025 | $40.36 | $39.58 (-1.93%) | $40.52 | $38.44 | 1.06 M | $1.60 B |
| 09/29/2025 | $40.03 | $40.14 (0.27%) | $40.23 | $39.40 | 534.53 K | $1.63 B |
| 09/26/2025 | $39.85 | $39.88 (0.08%) | $40.24 | $39.35 | 617.91 K | $1.62 B |
| 09/25/2025 | $40.73 | $39.90 (-2.04%) | $40.79 | $39.84 | 741.30 K | $1.62 B |
| 09/24/2025 | $41.80 | $41.22 (-1.39%) | $42.24 | $40.97 | 722.90 K | $1.67 B |
| 09/23/2025 | $42.16 | $41.79 (-0.88%) | $42.86 | $41.73 | 654.86 K | $1.69 B |
| 09/22/2025 | $42.16 | $41.97 (-0.45%) | $42.69 | $41.35 | 633.50 K | $1.70 B |
| 09/19/2025 | $42.97 | $42.32 (-1.51%) | $43.39 | $42.32 | 1.01 M | $1.71 B |
| 09/18/2025 | $43.38 | $42.70 (-1.57%) | $44.17 | $42.50 | 1.31 M | $1.73 B |
| 09/17/2025 | $42.66 | $42.83 (0.4%) | $43.74 | $41.67 | 1.24 M | $1.74 B |
| 09/16/2025 | $42.94 | $42.42 (-1.21%) | $43.07 | $42.35 | 1.09 M | $1.72 B |
| 09/15/2025 | $44.42 | $43.21 (-2.72%) | $44.56 | $42.86 | 1.16 M | $1.75 B |
| 09/12/2025 | $45.58 | $44.02 (-3.42%) | $45.75 | $43.95 | 1.38 M | $1.78 B |
| 09/11/2025 | $45.66 | $45.73 (0.15%) | $47.36 | $45.35 | 1.62 M | $1.85 B |
| 09/10/2025 | $47.11 | $45.63 (-3.14%) | $47.89 | $45.25 | 1.29 M | $1.85 B |
| 09/09/2025 | $47.98 | $46.86 (-2.33%) | $48.27 | $46.59 | 925.60 K | $1.90 B |
| 09/08/2025 | $48.49 | $48.00 (-1.01%) | $48.75 | $47.55 | 855.10 K | $1.94 B |
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.
