5 DAY PERFORMANCE
+13.59%
1 MONTH PERFORMANCE
-6.30%
3 MONTH PERFORMANCE
+19.69%
6 MONTH PERFORMANCE
+31.28%
YEAR-TO-DATE PERFORMANCE
-49.56%
1 YEAR PERFORMANCE
-56.76%
Par Technology Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $15.42 | $15.14 (-1.85%) | $15.61 | $15.10 | 33.84 K | |
| 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 |
| 08/04/2026 | $17.32 | $17.43 (0.64%) | $17.69 | $17.00 | 725.65 K | $719.53 M |
| 08/03/2026 | $17.21 | $17.34 (0.76%) | $17.97 | $17.21 | 642.96 K | $715.81 M |
| 07/31/2026 | $16.60 | $16.95 (2.11%) | $17.46 | $16.60 | 1.86 M | $699.71 M |
| 07/30/2026 | $16.89 | $16.85 (-0.24%) | $18.15 | $16.50 | 638.70 K | $695.58 M |
| 07/29/2026 | $17.02 | $17.36 (2%) | $17.99 | $16.98 | 762.10 K | $716.64 M |
| 07/28/2026 | $16.86 | $17.15 (1.72%) | $17.66 | $16.79 | 980.90 K | $707.97 M |
| 07/27/2026 | $15.88 | $16.53 (4.09%) | $16.69 | $15.88 | 761.60 K | $682.37 M |
| 07/24/2026 | $15.83 | $15.44 (-2.46%) | $16.00 | $15.36 | 541.90 K | $637.38 M |
| 07/23/2026 | $15.39 | $15.54 (0.97%) | $15.82 | $14.90 | 748.35 K | $641.51 M |
| 07/22/2026 | $16.11 | $15.34 (-4.78%) | $16.13 | $15.04 | 1.77 M | $633.25 M |
| 07/21/2026 | $16.31 | $15.96 (-2.15%) | $16.38 | $15.83 | 440.10 K | $658.84 M |
| 07/20/2026 | $16.23 | $16.38 (0.92%) | $16.77 | $15.87 | 519.13 K | $676.18 M |
| 07/17/2026 | $16.66 | $16.35 (-1.86%) | $17.10 | $16.04 | 600.95 K | $674.94 M |
| 07/16/2026 | $16.12 | $16.88 (4.71%) | $16.90 | $16.02 | 672.06 K | $696.82 M |
| 07/15/2026 | $16.85 | $15.90 (-5.64%) | $17.28 | $15.89 | 638.35 K | $656.37 M |
| 07/14/2026 | $16.67 | $16.50 (-1.02%) | $17.00 | $16.48 | 593.92 K | $681.14 M |
| 07/13/2026 | $17.02 | $17.19 (1%) | $17.57 | $17.02 | 616.60 K | $709.62 M |
| 07/10/2026 | $17.12 | $16.88 (-1.4%) | $17.39 | $16.63 | 425.40 K | $696.82 M |
| 07/09/2026 | $16.70 | $16.74 (0.24%) | $16.95 | $15.70 | 1.39 M | $691.04 M |
| 07/08/2026 | $17.93 | $17.06 (-4.85%) | $17.93 | $17.02 | 926.43 K | $704.25 M |
| 07/07/2026 | $18.84 | $18.30 (-2.87%) | $19.02 | $18.25 | 472.44 K | $755.44 M |
| 07/06/2026 | $18.90 | $18.54 (-1.9%) | $19.02 | $18.33 | 1.61 M | $765.35 M |
| 07/02/2026 | $18.50 | $19.05 (2.97%) | $19.17 | $18.50 | 1.73 M | $786.40 M |
| 07/01/2026 | $17.52 | $18.36 (4.79%) | $18.68 | $17.52 | 1.56 M | $757.92 M |
| 06/30/2026 | $17.20 | $17.42 (1.28%) | $17.68 | $16.75 | 1.14 M | $719.12 M |
| 06/29/2026 | $17.43 | $17.26 (-0.98%) | $17.54 | $16.85 | 1.09 M | $712.51 M |
| 06/26/2026 | $15.95 | $16.90 (5.96%) | $16.93 | $15.95 | 3.19 M | $697.65 M |
| 06/25/2026 | $16.06 | $15.92 (-0.87%) | $16.75 | $15.84 | 1.36 M | $657.19 M |
| 06/24/2026 | $15.76 | $16.38 (3.93%) | $16.54 | $15.40 | 1.30 M | $676.18 M |
| 06/23/2026 | $15.35 | $15.38 (0.2%) | $15.58 | $15.07 | 920.04 K | $634.90 M |
| 06/22/2026 | $15.25 | $15.13 (-0.79%) | $15.70 | $14.84 | 975.28 K | $624.58 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.
