PAR Technology Corporation (PAR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

40.09

-0.02

(-0.05%)

At close: 04:00PM EDT

39.48

-0.61

(-1.52%)

After hours:

07:23PM EDT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	39.91	40.22	39.39	40.09	40.09	287,400
18 Apr 2024	40.91	42.00	40.01	40.11	40.11	266,500
17 Apr 2024	41.79	42.70	40.76	40.76	40.76	183,500
16 Apr 2024	41.68	42.23	41.30	41.41	41.41	247,000
15 Apr 2024	43.75	44.04	41.98	42.01	42.01	200,100
12 Apr 2024	43.79	43.92	43.10	43.37	43.37	135,500
11 Apr 2024	43.65	44.43	43.47	44.21	44.21	123,700
10 Apr 2024	43.25	43.83	42.62	43.59	43.59	209,000
09 Apr 2024	45.31	45.47	44.51	44.92	44.92	199,200
08 Apr 2024	43.88	44.79	43.61	44.72	44.72	133,800
05 Apr 2024	43.47	43.95	43.11	43.43	43.43	210,900
04 Apr 2024	44.59	45.20	43.28	43.52	43.52	217,000
03 Apr 2024	43.41	45.60	43.31	43.92	43.92	410,100
02 Apr 2024	43.67	44.12	42.87	43.60	43.60	206,400
01 Apr 2024	45.34	45.88	43.89	44.55	44.55	320,200
28 Mar 2024	45.19	46.07	44.90	45.36	45.36	383,500
27 Mar 2024	43.80	45.32	43.39	45.08	45.08	561,700
26 Mar 2024	43.06	43.98	42.57	42.72	42.72	246,200
25 Mar 2024	41.45	44.35	41.37	42.60	42.60	527,800
22 Mar 2024	41.76	41.88	40.14	41.09	41.09	310,100
21 Mar 2024	43.21	43.76	41.52	41.58	41.58	482,600
20 Mar 2024	40.72	43.46	40.72	42.91	42.91	230,400
19 Mar 2024	40.51	41.64	40.51	40.90	40.90	242,200
18 Mar 2024	41.38	41.55	40.68	40.88	40.88	313,300
15 Mar 2024	41.46	42.02	41.12	41.42	41.42	286,600
14 Mar 2024	42.83	43.49	41.43	42.01	42.01	275,900
13 Mar 2024	44.11	44.98	41.90	43.25	43.25	370,100
12 Mar 2024	43.95	45.65	43.20	44.11	44.11	584,600
11 Mar 2024	46.17	46.17	42.03	42.06	42.06	359,300
08 Mar 2024	42.79	44.04	42.79	43.41	43.41	151,700
07 Mar 2024	42.68	43.15	41.50	42.24	42.24	92,500
06 Mar 2024	42.15	42.60	41.51	42.13	42.13	112,700
05 Mar 2024	41.83	42.26	41.24	41.57	41.57	150,200
04 Mar 2024	42.97	43.16	41.66	42.29	42.29	210,700
01 Mar 2024	43.90	43.90	42.30	42.95	42.95	170,000
29 Feb 2024	44.36	44.75	43.45	43.82	43.82	210,200
28 Feb 2024	43.22	45.83	43.09	43.56	43.56	215,300
27 Feb 2024	42.73	46.44	40.83	43.51	43.51	456,800
26 Feb 2024	45.87	46.87	45.33	45.42	45.42	270,500
23 Feb 2024	46.45	47.19	45.32	46.27	46.27	174,400
22 Feb 2024	46.93	47.20	45.78	46.37	46.37	128,800
21 Feb 2024	46.49	46.84	45.44	45.97	45.97	189,200
20 Feb 2024	47.19	47.58	46.42	46.84	46.84	240,800
16 Feb 2024	48.02	48.94	47.43	48.16	48.16	199,000
15 Feb 2024	49.02	49.36	47.65	48.69	48.69	138,400
14 Feb 2024	47.02	48.79	46.91	48.70	48.70	118,600
13 Feb 2024	46.07	48.12	45.75	46.00	46.00	183,200
12 Feb 2024	48.09	49.81	48.09	48.88	48.88	165,700
09 Feb 2024	47.72	48.87	47.63	48.09	48.09	153,600
08 Feb 2024	47.39	48.50	46.92	47.25	47.25	133,700
07 Feb 2024	45.67	47.62	44.90	47.23	47.23	176,900
06 Feb 2024	45.26	45.77	44.87	45.42	45.42	104,900
05 Feb 2024	45.44	45.59	44.72	45.26	45.26	115,400
02 Feb 2024	45.96	47.10	45.68	46.08	46.08	177,400
01 Feb 2024	46.09	46.68	45.23	46.45	46.45	143,100
31 Jan 2024	47.38	47.84	45.44	45.54	45.54	179,900
30 Jan 2024	48.00	48.28	47.33	47.77	47.77	183,900
29 Jan 2024	46.94	48.62	46.35	48.36	48.36	221,100
26 Jan 2024	48.99	49.84	47.60	47.79	47.79	266,700
25 Jan 2024	47.84	49.14	47.06	48.82	48.82	186,400
24 Jan 2024	47.74	47.74	46.69	46.91	46.91	448,600
23 Jan 2024	46.61	47.02	45.55	46.91	46.91	219,700
22 Jan 2024	45.33	46.44	44.84	46.07	46.07	468,500
19 Jan 2024	44.45	45.03	43.40	44.63	44.63	194,200
18 Jan 2024	41.62	44.15	41.40	43.95	43.95	423,600
17 Jan 2024	39.83	41.50	39.20	41.25	41.25	140,800
16 Jan 2024	39.47	40.86	39.41	40.82	40.82	126,400
12 Jan 2024	40.68	40.87	39.94	40.12	40.12	126,700
11 Jan 2024	39.78	40.23	38.96	40.00	40.00	192,200
10 Jan 2024	40.29	40.29	39.06	39.87	39.87	155,300
09 Jan 2024	41.17	41.27	40.65	40.68	40.68	102,500
08 Jan 2024	40.34	41.89	40.31	41.89	41.89	126,400
05 Jan 2024	41.27	41.67	40.19	40.20	40.20	154,100
04 Jan 2024	41.00	42.28	40.75	41.65	41.65	429,400
03 Jan 2024	42.01	42.31	41.19	41.19	41.19	241,700
02 Jan 2024	42.92	43.52	42.42	42.69	42.69	325,300
29 Dec 2023	43.57	43.92	43.11	43.54	43.54	400,400
28 Dec 2023	44.16	44.97	43.77	43.83	43.83	191,500
27 Dec 2023	44.79	45.00	43.99	44.45	44.45	248,600
26 Dec 2023	44.38	44.59	43.81	44.57	44.57	155,500
22 Dec 2023	44.26	44.40	43.45	43.93	43.93	160,000
21 Dec 2023	43.29	44.84	43.03	44.21	44.21	657,900
20 Dec 2023	44.00	45.55	42.93	42.96	42.96	391,900
19 Dec 2023	43.98	44.75	43.51	44.42	44.42	280,400
18 Dec 2023	43.00	44.36	43.00	43.55	43.55	168,700
15 Dec 2023	42.79	43.27	41.95	42.87	42.87	462,500
14 Dec 2023	41.81	43.20	41.75	42.67	42.67	516,400
13 Dec 2023	39.22	40.98	38.33	40.85	40.85	239,800
12 Dec 2023	38.95	39.62	38.65	39.20	39.20	144,500
11 Dec 2023	39.60	40.60	39.20	39.20	39.20	134,000
08 Dec 2023	39.46	40.26	39.46	39.75	39.75	207,900
07 Dec 2023	39.40	39.68	38.88	39.52	39.52	107,100
06 Dec 2023	40.19	40.87	39.20	39.24	39.24	175,300
05 Dec 2023	39.61	40.00	38.88	40.00	40.00	193,800
04 Dec 2023	38.36	40.27	38.36	39.57	39.57	240,900
01 Dec 2023	36.61	38.70	36.16	38.59	38.59	299,400
30 Nov 2023	37.47	37.47	36.49	36.83	36.83	273,200
29 Nov 2023	38.68	39.48	36.92	37.23	37.23	206,900
28 Nov 2023	38.13	38.34	37.59	38.00	38.00	156,500
27 Nov 2023	37.92	38.84	37.92	38.24	38.24	128,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5892-0.0013(-0.22%)

NZD/EUR0.5523-0.0022(-0.39%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.24+0.51(+0.62%)

PAR Technology Corporation (PAR)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5892
-0.0013(-0.22%)

NZD/EUR
0.5523
-0.0022(-0.39%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.24
+0.51(+0.62%)