5 DAY PERFORMANCE
+28.33%
1 MONTH PERFORMANCE
+31.09%
3 MONTH PERFORMANCE
-17.72%
6 MONTH PERFORMANCE
-44.83%
YEAR-TO-DATE PERFORMANCE
-49.56%
1 YEAR PERFORMANCE
-69.59%
Par Technology Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.76 | $13.81 (0.4%) | $13.98 | $13.54 | 312.46 K | $559.74 M |
| 05/05/2026 | $14.27 | $13.77 (-3.5%) | $14.38 | $13.71 | 1.03 M | $557.31 M |
| 05/04/2026 | $14.35 | $14.33 (-0.14%) | $15.08 | $14.32 | 1.33 M | $579.98 M |
| 05/01/2026 | $13.86 | $14.26 (2.89%) | $14.46 | $13.78 | 1.22 M | $577.14 M |
| 04/30/2026 | $13.24 | $13.44 (1.51%) | $13.59 | $12.90 | 874.88 K | $543.96 M |
| 04/29/2026 | $13.62 | $13.37 (-1.84%) | $13.68 | $13.19 | 602.81 K | $541.12 M |
| 04/28/2026 | $14.22 | $13.81 (-2.88%) | $14.82 | $13.80 | 771.40 K | $558.93 M |
| 04/27/2026 | $13.57 | $14.05 (3.54%) | $14.20 | $13.57 | 912.61 K | $568.65 M |
| 04/24/2026 | $13.44 | $13.71 (2.01%) | $13.78 | $13.31 | 574.74 K | $554.88 M |
| 04/23/2026 | $14.37 | $13.42 (-6.61%) | $14.77 | $13.16 | 1.14 M | $543.15 M |
| 04/22/2026 | $14.24 | $14.49 (1.76%) | $14.61 | $13.99 | 1.08 M | $586.45 M |
| 04/21/2026 | $14.62 | $14.03 (-4.04%) | $15.31 | $13.98 | 1.03 M | $567.84 M |
| 04/20/2026 | $14.08 | $14.58 (3.55%) | $14.58 | $14.08 | 1.52 M | $590.10 M |
| 04/17/2026 | $14.00 | $14.18 (1.29%) | $14.24 | $13.72 | 1.50 M | $573.91 M |
| 04/16/2026 | $13.63 | $13.60 (-0.22%) | $13.89 | $13.28 | 1.21 M | $550.43 M |
| 04/15/2026 | $13.58 | $13.36 (-1.62%) | $14.09 | $13.29 | 2.12 M | $540.72 M |
| 04/14/2026 | $13.97 | $13.34 (-4.51%) | $14.22 | $13.30 | 1.65 M | $539.91 M |
| 04/13/2026 | $11.79 | $13.73 (16.45%) | $13.73 | $11.75 | 1.77 M | $555.69 M |
| 04/10/2026 | $11.98 | $11.82 (-1.34%) | $12.20 | $11.59 | 4.05 M | $478.39 M |
| 04/09/2026 | $12.42 | $12.01 (-3.3%) | $12.61 | $11.83 | 2.18 M | $486.08 M |
| 04/08/2026 | $14.25 | $12.68 (-11.02%) | $14.29 | $12.65 | 2.13 M | $513.20 M |
| 04/07/2026 | $13.89 | $13.54 (-2.52%) | $14.15 | $13.44 | 1.73 M | $548.00 M |
| 04/06/2026 | $13.77 | $13.96 (1.38%) | $14.37 | $13.61 | 1.92 M | $565.00 M |
| 04/02/2026 | $12.63 | $13.72 (8.63%) | $13.73 | $12.42 | 3.18 M | $555.29 M |
| 04/01/2026 | $13.34 | $12.84 (-3.75%) | $13.66 | $12.78 | 1.47 M | $519.67 M |
| 03/31/2026 | $13.15 | $13.33 (1.37%) | $13.49 | $12.78 | 1.92 M | $539.51 M |
| 03/30/2026 | $12.77 | $12.83 (0.47%) | $12.99 | $12.57 | 1.13 M | $519.27 M |
| 03/27/2026 | $13.15 | $12.81 (-2.59%) | $13.40 | $12.42 | 1.25 M | $518.46 M |
| 03/26/2026 | $13.16 | $13.56 (3.04%) | $13.56 | $13.00 | 1.43 M | $548.81 M |
| 03/25/2026 | $14.03 | $13.39 (-4.56%) | $14.25 | $13.23 | 1.09 M | $541.93 M |
| 03/24/2026 | $13.74 | $13.72 (-0.15%) | $14.20 | $13.26 | 1.79 M | $555.29 M |
| 03/23/2026 | $14.24 | $14.04 (-1.4%) | $14.36 | $13.40 | 2.36 M | $568.24 M |
| 03/20/2026 | $14.10 | $13.94 (-1.13%) | $14.38 | $13.76 | 1.64 M | $564.19 M |
| 03/19/2026 | $14.12 | $14.10 (-0.14%) | $14.46 | $13.84 | 1.78 M | $570.67 M |
| 03/18/2026 | $14.30 | $14.45 (1.05%) | $14.91 | $14.16 | 1.43 M | $584.83 M |
| 03/17/2026 | $14.79 | $14.54 (-1.69%) | $15.34 | $14.32 | 4.22 M | $588.48 M |
| 03/16/2026 | $14.90 | $14.65 (-1.68%) | $15.77 | $14.57 | 2.88 M | $592.93 M |
| 03/13/2026 | $12.52 | $14.77 (17.97%) | $14.78 | $12.48 | 15.30 M | $597.79 M |
| 03/12/2026 | $16.52 | $15.85 (-4.06%) | $17.04 | $15.60 | 2.25 M | $641.50 M |
| 03/11/2026 | $16.96 | $16.79 (-1%) | $17.66 | $16.31 | 1.18 M | $679.54 M |
| 03/10/2026 | $18.37 | $16.80 (-8.55%) | $18.67 | $16.45 | 1.58 M | $679.95 M |
| 03/09/2026 | $18.79 | $18.28 (-2.71%) | $18.90 | $17.34 | 1.68 M | $739.85 M |
| 03/06/2026 | $19.53 | $19.22 (-1.59%) | $19.73 | $18.23 | 1.34 M | $777.89 M |
| 03/05/2026 | $18.77 | $19.52 (4%) | $19.96 | $18.72 | 1.07 M | $790.03 M |
| 03/04/2026 | $17.91 | $18.67 (4.24%) | $18.81 | $17.91 | 1.83 M | $755.63 M |
| 03/03/2026 | $16.46 | $17.53 (6.5%) | $17.86 | $16.08 | 1.48 M | $709.49 M |
| 03/02/2026 | $15.76 | $16.97 (7.68%) | $17.07 | $15.44 | 2.65 M | $686.83 M |
| 02/27/2026 | $19.76 | $16.39 (-17.05%) | $20.10 | $15.44 | 6.31 M | $663.35 M |
| 02/26/2026 | $21.19 | $22.46 (5.99%) | $22.48 | $20.98 | 1.08 M | $909.02 M |
| 02/25/2026 | $19.82 | $20.78 (4.84%) | $20.80 | $19.28 | 1.27 M | $841.03 M |
| 02/24/2026 | $19.54 | $19.81 (1.38%) | $20.47 | $19.38 | 928.94 K | $801.77 M |
| 02/23/2026 | $21.30 | $19.61 (-7.93%) | $21.54 | $19.30 | 1.25 M | $793.68 M |
| 02/20/2026 | $21.38 | $21.87 (2.29%) | $22.63 | $21.14 | 750.91 K | $887.53 M |
| 02/19/2026 | $21.50 | $21.59 (0.42%) | $21.82 | $21.10 | 857.50 K | $876.17 M |
| 02/18/2026 | $20.83 | $21.71 (4.22%) | $22.18 | $20.47 | 813.11 K | $881.04 M |
| 02/17/2026 | $20.93 | $20.70 (-1.1%) | $21.20 | $20.09 | 1.09 M | $840.05 M |
| 02/13/2026 | $20.88 | $20.86 (-0.1%) | $21.49 | $20.36 | 1.11 M | $846.54 M |
| 02/12/2026 | $21.94 | $20.35 (-7.25%) | $22.36 | $20.00 | 1.87 M | $825.84 M |
| 02/11/2026 | $23.56 | $21.68 (-7.98%) | $23.83 | $21.20 | 1.61 M | $879.82 M |
| 02/10/2026 | $23.37 | $23.25 (-0.51%) | $25.27 | $23.22 | 1.79 M | $943.53 M |
| 02/09/2026 | $22.06 | $22.95 (4.03%) | $23.04 | $21.77 | 747.02 K | $931.36 M |
| 02/06/2026 | $22.01 | $22.24 (1.04%) | $22.90 | $21.31 | 1.44 M | $902.54 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.
