-
5 DAY PERFORMANCE
+13.46% -
1 MONTH PERFORMANCE
+22.95% -
3 MONTH PERFORMANCE
+41.26% -
6 MONTH PERFORMANCE
+55.68% -
YEAR-TO-DATE PERFORMANCE
+60.08% -
1 YEAR PERFORMANCE
+114.33%
PAR Technology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $67.67 | $68.82 (1.7%) | $71.47 | $67.31 | 26,952 | |
| 11/07/2024 | $65.97 | $66.53 (0.85%) | $67.06 | $64.89 | 768,674 | $2.26 B |
| 11/06/2024 | $65.00 | $66.27 (1.95%) | $66.95 | $64.34 | 979,147 | $2.25 B |
| 11/05/2024 | $61.00 | $62.55 (2.54%) | $62.68 | $60.98 | 377,200 | $2.13 B |
| 11/04/2024 | $61.22 | $60.93 (-0.47%) | $62.20 | $60.49 | 313,200 | $2.07 B |
| 11/01/2024 | $59.54 | $61.43 (3.17%) | $61.89 | $59.23 | 470,500 | $2.09 B |
| 10/31/2024 | $60.01 | $58.99 (-1.7%) | $60.01 | $58.45 | 207,305 | $2.01 B |
| 10/30/2024 | $60.33 | $60.00 (-0.55%) | $61.24 | $59.96 | 172,937 | $2.04 B |
| 10/29/2024 | $59.72 | $60.66 (1.57%) | $61.00 | $59.26 | 296,100 | $2.06 B |
| 10/28/2024 | $59.39 | $59.86 (0.79%) | $59.97 | $58.83 | 229,300 | $2.04 B |
| 10/25/2024 | $60.34 | $58.99 (-2.24%) | $60.62 | $58.89 | 298,616 | $2.01 B |
| 10/24/2024 | $59.66 | $59.72 (0.1%) | $60.51 | $58.62 | 242,943 | $2.03 B |
| 10/23/2024 | $58.43 | $59.46 (1.76%) | $59.87 | $58.41 | 248,644 | $2.02 B |
| 10/22/2024 | $61.96 | $59.04 (-4.71%) | $62.38 | $58.96 | 541,000 | $2.01 B |
| 10/21/2024 | $60.58 | $62.02 (2.38%) | $62.09 | $60.40 | 436,222 | $2.11 B |
| 10/18/2024 | $61.25 | $60.91 (-0.56%) | $62.30 | $60.42 | 451,900 | $2.07 B |
| 10/17/2024 | $59.47 | $60.97 (2.52%) | $61.39 | $59.13 | 453,425 | $2.07 B |
| 10/16/2024 | $57.65 | $59.58 (3.35%) | $59.68 | $56.86 | 615,100 | $2.03 B |
| 10/15/2024 | $56.67 | $57.08 (0.72%) | $57.12 | $55.36 | 317,900 | $1.94 B |
| 10/14/2024 | $56.88 | $56.55 (-0.58%) | $57.10 | $56.41 | 247,100 | $1.92 B |
| 10/11/2024 | $56.24 | $56.62 (0.68%) | $57.78 | $56.24 | 551,500 | $1.93 B |
| 10/10/2024 | $55.10 | $56.30 (2.18%) | $56.66 | $55.00 | 568,655 | $1.92 B |
| 10/09/2024 | $56.36 | $56.05 (-0.55%) | $56.95 | $55.13 | 464,635 | $1.91 B |
| 10/08/2024 | $53.03 | $56.69 (6.9%) | $56.95 | $52.58 | 623,100 | $1.93 B |
| 10/07/2024 | $52.21 | $52.67 (0.88%) | $52.85 | $51.70 | 294,600 | $1.79 B |
| 10/04/2024 | $52.62 | $52.65 (0.06%) | $53.22 | $52.24 | 277,800 | $1.79 B |
| 10/03/2024 | $49.99 | $51.68 (3.38%) | $51.86 | $49.39 | 450,936 | $1.76 B |
| 10/02/2024 | $50.89 | $49.67 (-2.4%) | $51.15 | $49.61 | 689,900 | $1.69 B |
| 10/01/2024 | $51.50 | $51.00 (-0.97%) | $51.87 | $50.16 | 473,632 | $1.73 B |
| 09/30/2024 | $51.74 | $52.08 (0.66%) | $52.70 | $51.54 | 808,707 | $1.77 B |
| 09/27/2024 | $54.04 | $52.75 (-2.39%) | $54.29 | $52.52 | 703,342 | $1.79 B |
| 09/26/2024 | $54.92 | $53.79 (-2.06%) | $54.92 | $52.87 | 511,905 | $1.83 B |
| 09/25/2024 | $55.54 | $54.67 (-1.57%) | $55.80 | $54.53 | 259,425 | $1.86 B |
| 09/24/2024 | $56.25 | $55.83 (-0.75%) | $56.49 | $55.11 | 447,505 | $1.90 B |
| 09/23/2024 | $56.25 | $55.95 (-0.53%) | $56.61 | $55.35 | 286,500 | $1.90 B |
| 09/20/2024 | $57.00 | $56.04 (-1.68%) | $57.05 | $55.91 | 1.10 M | $1.91 B |
| 09/19/2024 | $57.88 | $57.16 (-1.24%) | $58.23 | $56.77 | 171,400 | $1.94 B |
| 09/18/2024 | $57.01 | $56.43 (-1.02%) | $58.57 | $56.25 | 285,136 | $1.92 B |
| 09/17/2024 | $56.38 | $57.01 (1.12%) | $57.40 | $55.79 | 439,633 | $1.94 B |
| 09/16/2024 | $55.80 | $56.02 (0.39%) | $56.47 | $55.12 | 293,201 | $1.91 B |
| 09/13/2024 | $56.10 | $55.98 (-0.21%) | $56.75 | $55.90 | 386,600 | $1.90 B |
| 09/12/2024 | $53.98 | $55.56 (2.93%) | $55.96 | $53.63 | 308,000 | $1.89 B |
| 09/11/2024 | $53.30 | $53.81 (0.96%) | $54.07 | $52.70 | 215,500 | $1.83 B |
| 09/10/2024 | $52.73 | $53.57 (1.59%) | $53.87 | $52.41 | 244,208 | $1.82 B |
| 09/09/2024 | $53.33 | $52.56 (-1.44%) | $53.58 | $51.97 | 351,316 | $1.79 B |
| 09/06/2024 | $53.01 | $52.70 (-0.58%) | $53.79 | $51.95 | 324,700 | $1.79 B |
| 09/05/2024 | $52.37 | $52.95 (1.11%) | $53.24 | $51.81 | 220,941 | $1.80 B |
| 09/04/2024 | $51.50 | $52.29 (1.53%) | $53.04 | $51.39 | 164,200 | $1.78 B |
| 09/03/2024 | $53.43 | $51.92 (-2.83%) | $53.85 | $51.62 | 283,600 | $1.77 B |
| 08/30/2024 | $54.28 | $53.99 (-0.53%) | $54.64 | $53.13 | 267,800 | $1.84 B |
| 08/29/2024 | $53.90 | $53.93 (0.06%) | $55.22 | $53.52 | 147,200 | $1.83 B |
| 08/28/2024 | $54.90 | $53.77 (-2.06%) | $55.20 | $53.57 | 126,900 | $1.83 B |
| 08/27/2024 | $54.31 | $55.20 (1.64%) | $55.65 | $53.96 | 381,600 | $1.88 B |
| 08/26/2024 | $55.41 | $54.96 (-0.81%) | $55.77 | $54.78 | 223,731 | $1.87 B |
| 08/23/2024 | $54.24 | $54.87 (1.16%) | $55.73 | $54.20 | 268,334 | $1.87 B |
| 08/22/2024 | $53.90 | $54.12 (0.41%) | $54.84 | $53.40 | 193,727 | $1.84 B |
| 08/21/2024 | $53.94 | $53.82 (-0.22%) | $54.70 | $53.33 | 290,300 | $1.83 B |
| 08/20/2024 | $53.84 | $53.22 (-1.15%) | $54.49 | $52.61 | 399,800 | $1.81 B |
| 08/19/2024 | $53.24 | $54.12 (1.65%) | $54.38 | $53.21 | 472,747 | $1.84 B |
| 08/16/2024 | $52.33 | $53.24 (1.74%) | $54.00 | $52.20 | 243,929 | $1.81 B |
| 08/15/2024 | $52.88 | $52.61 (-0.51%) | $52.97 | $52.03 | 233,639 | $1.79 B |
| 08/14/2024 | $52.30 | $51.82 (-0.92%) | $52.71 | $51.50 | 268,600 | $1.76 B |
| 08/13/2024 | $51.82 | $51.92 (0.19%) | $52.54 | $51.54 | 281,700 | $1.77 B |
| 08/12/2024 | $52.83 | $51.54 (-2.44%) | $53.66 | $50.31 | 508,725 | $1.75 B |
| 08/09/2024 | $49.40 | $50.79 (2.81%) | $50.95 | $48.81 | 406,822 | $1.73 B |
| 08/08/2024 | $46.15 | $49.34 (6.91%) | $50.28 | $45.75 | 732,643 | $1.68 B |