PAR Technology Corporation Common Stock (PAR)

Historical Prices For PAR Technology Corporation Common Stock (PAR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	37.18	37.38	36.00	36.25	823,258	36.25
10/22/2025	36.34	37.42	35.97	37.22	737,042	37.22
10/21/2025	35.09	37.00	34.86	36.54	561,768	36.54
10/20/2025	35.42	36.12	35.05	35.09	602,419	35.09
10/17/2025	34.66	35.09	34.33	35.06	947,766	35.06
10/16/2025	35.92	36.45	34.51	34.68	1,014,972	34.68
10/15/2025	37.00	37.63	35.64	35.75	765,888	35.75
10/14/2025	35.42	37.68	35.02	36.81	707,467	36.81
10/13/2025	36.47	37.07	35.97	35.97	621,853	35.97
10/10/2025	37.83	38.07	35.99	36.20	788,517	36.20
10/09/2025	37.25	38.50	37.15	37.59	877,045	37.59
10/08/2025	38.27	38.61	37.25	37.27	675,265	37.27
10/07/2025	37.96	38.25	37.29	37.96	611,499	37.96
10/06/2025	39.03	39.03	37.50	37.90	699,281	37.90
10/03/2025	38.31	39.25	38.01	38.70	992,702	38.70
10/02/2025	37.73	38.77	37.55	38.17	1,392,963	38.17
10/01/2025	39.54	40.03	37.42	37.68	871,891	37.68
9/30/2025	40.36	40.52	38.44	39.58	1,061,322	39.58
9/29/2025	40.03	40.23	39.40	40.14	534,527	40.14
9/26/2025	39.85	40.24	39.34	39.88	625,335	39.88
9/25/2025	40.73	40.79	39.84	39.90	741,281	39.90
9/24/2025	41.80	42.24	40.97	41.22	722,875	41.22
9/23/2025	42.16	42.86	41.73	41.79	654,858	41.79
9/22/2025	42.16	42.69	41.35	41.97	633,471	41.97
9/19/2025	42.97	43.39	42.32	42.32	1,014,054	42.32
9/18/2025	43.38	44.17	42.50	42.70	1,311,324	42.70
9/17/2025	42.66	43.74	41.67	42.83	1,238,403	42.83
9/16/2025	42.94	43.07	42.35	42.42	1,093,515	42.42
9/15/2025	44.42	44.56	42.86	43.21	1,155,469	43.21
9/12/2025	45.58	45.75	43.95	44.02	1,376,570	44.02
9/11/2025	45.66	47.35	45.35	45.73	1,616,941	45.73
9/10/2025	47.11	47.89	45.25	45.63	1,287,285	45.63
9/09/2025	47.98	48.27	46.59	46.86	925,543	46.86
9/08/2025	48.49	48.74	47.55	48.00	855,270	48.00
9/05/2025	49.53	49.67	48.14	48.30	899,211	48.30
9/04/2025	49.10	49.19	47.83	48.12	835,049	48.12
9/03/2025	48.96	50.15	48.94	49.13	821,993	49.13
9/02/2025	50.00	51.18	49.06	49.26	686,174	49.26
8/29/2025	52.67	52.98	51.06	51.18	520,346	51.18
8/28/2025	52.95	53.24	52.24	52.43	425,144	52.43
8/27/2025	51.34	52.45	51.00	52.30	636,614	52.30
8/26/2025	52.09	52.73	50.75	51.10	750,305	51.10
8/25/2025	54.44	54.44	52.12	52.17	358,062	52.17
8/22/2025	51.60	54.62	51.57	54.61	650,352	54.61
8/21/2025	51.02	51.80	50.23	51.20	430,674	51.20
8/20/2025	51.25	51.67	50.90	51.46	650,711	51.46
8/19/2025	52.26	52.54	51.38	51.50	649,280	51.50
8/18/2025	51.98	53.21	51.52	52.25	1,010,230	52.25
8/15/2025	52.26	53.94	51.89	51.94	1,872,134	51.94
8/14/2025	50.56	52.50	50.45	51.81	1,588,605	51.81
8/13/2025	50.41	51.81	49.50	51.21	1,372,436	51.21
8/12/2025	46.33	49.17	46.33	49.05	1,645,994	49.05
8/11/2025	46.35	48.29	46.24	46.70	2,779,050	46.70
8/08/2025	56.10	58.85	46.38	46.73	5,339,672	46.73
8/07/2025	60.00	60.42	57.01	58.03	803,264	58.03
8/06/2025	59.93	59.93	58.24	58.35	488,406	58.35
8/05/2025	60.72	61.23	59.81	59.90	519,526	59.90
8/04/2025	59.34	61.14	59.19	60.59	392,517	60.59
8/01/2025	59.40	60.36	58.30	58.61	442,987	58.61
7/31/2025	61.84	62.55	60.48	60.78	459,485	60.78
7/30/2025	64.35	64.63	61.66	62.15	465,652	62.15
7/29/2025	68.73	68.96	64.02	64.07	548,615	64.07
7/28/2025	68.51	68.76	67.57	67.99	193,408	67.99
7/25/2025	68.63	68.98	67.21	68.26	242,642	68.26
7/24/2025	70.72	70.86	67.95	68.22	542,473	68.22