5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
-41.69%
3 MONTH PERFORMANCE
-36.45%
6 MONTH PERFORMANCE
-58.10%
YEAR-TO-DATE PERFORMANCE
-40.52%
1 YEAR PERFORMANCE
-67.59%
Par Technology Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $21.50 | $21.59 (0.42%) | $21.82 | $21.10 | 857.49 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 |
| 02/05/2026 | $22.96 | $21.58 (-6.01%) | $23.55 | $21.46 | 1.61 M | $875.76 M |
| 02/04/2026 | $22.50 | $23.57 (4.76%) | $24.20 | $22.03 | 2.62 M | $956.52 M |
| 02/03/2026 | $24.61 | $22.75 (-7.56%) | $25.07 | $22.19 | 3.17 M | $923.24 M |
| 02/02/2026 | $26.16 | $24.66 (-5.73%) | $26.74 | $24.65 | 1.88 M | $1.00 B |
| 01/30/2026 | $27.24 | $26.21 (-3.78%) | $27.74 | $25.97 | 2.08 M | $1.06 B |
| 01/29/2026 | $28.03 | $27.57 (-1.64%) | $28.66 | $27.29 | 1.79 M | $1.12 B |
| 01/28/2026 | $28.56 | $28.55 (-0.04%) | $29.26 | $27.99 | 1.94 M | $1.16 B |
| 01/27/2026 | $31.21 | $28.11 (-9.93%) | $31.62 | $27.35 | 3.36 M | $1.14 B |
| 01/26/2026 | $31.31 | $31.58 (0.86%) | $32.50 | $31.12 | 1.24 M | $1.28 B |
| 01/23/2026 | $33.70 | $31.60 (-6.23%) | $33.89 | $31.51 | 1.07 M | $1.28 B |
| 01/22/2026 | $33.91 | $33.88 (-0.09%) | $34.37 | $33.78 | 778.02 K | $1.37 B |
| 01/21/2026 | $34.24 | $33.39 (-2.48%) | $34.68 | $33.07 | 1.36 M | $1.36 B |
| 01/20/2026 | $36.16 | $34.08 (-5.75%) | $36.45 | $34.04 | 746.96 K | $1.38 B |
| 01/16/2026 | $38.22 | $37.01 (-3.17%) | $38.41 | $36.89 | 499.32 K | $1.50 B |
| 01/15/2026 | $39.24 | $38.42 (-2.09%) | $39.70 | $38.17 | 638.53 K | $1.56 B |
| 01/14/2026 | $38.96 | $39.72 (1.95%) | $39.83 | $38.81 | 545.78 K | $1.61 B |
| 01/13/2026 | $40.53 | $39.25 (-3.16%) | $40.54 | $38.00 | 1.01 M | $1.59 B |
| 01/12/2026 | $36.87 | $37.86 (2.69%) | $38.43 | $36.53 | 550.90 K | $1.54 B |
| 01/09/2026 | $37.49 | $37.36 (-0.35%) | $37.69 | $35.86 | 595.30 K | $1.52 B |
| 01/08/2026 | $35.55 | $37.19 (4.61%) | $37.22 | $35.39 | 729.40 K | $1.51 B |
| 01/07/2026 | $35.50 | $34.76 (-2.08%) | $35.75 | $34.72 | 513.70 K | $1.41 B |
| 01/06/2026 | $36.20 | $35.39 (-2.24%) | $36.20 | $34.10 | 496.40 K | $1.44 B |
| 01/05/2026 | $35.65 | $36.20 (1.54%) | $36.68 | $34.63 | 467.22 K | $1.47 B |
| 01/02/2026 | $36.41 | $35.73 (-1.87%) | $36.84 | $35.32 | 540.31 K | $1.45 B |
| 12/31/2025 | $36.45 | $36.28 (-0.47%) | $36.75 | $36.13 | 429.10 K | $1.47 B |
| 12/30/2025 | $37.01 | $36.51 (-1.35%) | $37.69 | $36.48 | 364.30 K | $1.48 B |
| 12/29/2025 | $37.45 | $37.19 (-0.69%) | $37.88 | $36.77 | 432.00 K | $1.51 B |
| 12/26/2025 | $37.26 | $37.73 (1.26%) | $37.81 | $37.00 | 308.40 K | $1.53 B |
| 12/24/2025 | $37.04 | $37.22 (0.49%) | $37.32 | $36.48 | 216.61 K | $1.51 B |
| 12/23/2025 | $37.16 | $37.09 (-0.19%) | $37.30 | $36.65 | 409.21 K | $1.51 B |
| 12/22/2025 | $37.07 | $37.41 (0.92%) | $38.50 | $36.88 | 582.54 K | $1.52 B |
| 12/19/2025 | $36.94 | $37.13 (0.51%) | $37.32 | $36.33 | 921.43 K | $1.51 B |
| 12/18/2025 | $36.08 | $36.83 (2.08%) | $36.93 | $35.72 | 404.44 K | $1.49 B |
| 12/17/2025 | $35.53 | $35.78 (0.7%) | $36.19 | $35.52 | 433.41 K | $1.45 B |
| 12/16/2025 | $35.75 | $35.66 (-0.25%) | $36.58 | $35.17 | 537.79 K | $1.45 B |
| 12/15/2025 | $36.99 | $35.73 (-3.41%) | $37.13 | $35.32 | 444.34 K | $1.45 B |
| 12/12/2025 | $37.76 | $36.89 (-2.3%) | $38.07 | $36.82 | 399.40 K | $1.50 B |
| 12/11/2025 | $37.29 | $37.63 (0.91%) | $38.10 | $37.24 | 492.31 K | $1.53 B |
| 12/10/2025 | $35.34 | $37.56 (6.28%) | $38.15 | $34.98 | 675.10 K | $1.52 B |
| 12/09/2025 | $33.29 | $35.54 (6.76%) | $35.99 | $33.29 | 780.90 K | $1.44 B |
| 12/08/2025 | $34.61 | $33.51 (-3.18%) | $34.72 | $33.34 | 375.52 K | $1.36 B |
| 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 |
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.
