-
5 DAY PERFORMANCE
-5.55% -
1 MONTH PERFORMANCE
-2.23% -
3 MONTH PERFORMANCE
+11.98% -
6 MONTH PERFORMANCE
+16.25% -
YEAR-TO-DATE PERFORMANCE
+21.11% -
1 YEAR PERFORMANCE
+36.82%
PAR Technology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $46.54 | $44.72 (-3.91%) | $47.16 | $44.61 | 355,800 | $1.52 B |
| 08/06/2024 | $45.27 | $45.23 (-0.09%) | $46.02 | $44.29 | 255,439 | $1.54 B |
| 08/05/2024 | $44.03 | $45.05 (2.32%) | $46.55 | $43.50 | 515,300 | $1.53 B |
| 08/02/2024 | $47.03 | $47.08 (0.11%) | $47.85 | $45.95 | 596,047 | $1.39 B |
| 08/01/2024 | $50.41 | $49.03 (-2.74%) | $51.27 | $48.25 | 519,600 | $1.45 B |
| 07/31/2024 | $51.32 | $50.64 (-1.33%) | $52.08 | $50.35 | 318,204 | $1.49 B |
| 07/30/2024 | $53.12 | $50.67 (-4.61%) | $53.53 | $50.50 | 401,221 | $1.50 B |
| 07/29/2024 | $53.53 | $53.00 (-0.99%) | $53.93 | $51.89 | 710,100 | $1.56 B |
| 07/26/2024 | $53.74 | $53.36 (-0.71%) | $54.10 | $52.98 | 231,538 | $1.57 B |
| 07/25/2024 | $53.41 | $52.50 (-1.7%) | $54.25 | $52.33 | 590,100 | $1.55 B |
| 07/24/2024 | $54.55 | $53.23 (-2.42%) | $55.66 | $52.96 | 379,759 | $1.57 B |
| 07/23/2024 | $53.61 | $55.25 (3.06%) | $55.47 | $53.61 | 365,526 | $1.63 B |
| 07/22/2024 | $53.99 | $54.24 (0.46%) | $54.72 | $53.14 | 328,676 | $1.60 B |
| 07/19/2024 | $52.64 | $53.27 (1.2%) | $53.42 | $52.22 | 216,148 | $1.57 B |
| 07/18/2024 | $52.45 | $52.70 (0.48%) | $53.44 | $51.77 | 353,676 | $1.56 B |
| 07/17/2024 | $51.19 | $52.47 (2.5%) | $52.62 | $51.03 | 495,536 | $1.55 B |
| 07/16/2024 | $51.34 | $52.47 (2.2%) | $52.79 | $51.12 | 409,967 | $1.55 B |
| 07/15/2024 | $49.69 | $50.88 (2.39%) | $52.65 | $49.64 | 558,010 | $1.50 B |
| 07/12/2024 | $47.67 | $49.17 (3.15%) | $49.32 | $47.38 | 450,433 | $1.45 B |
| 07/11/2024 | $47.36 | $47.26 (-0.21%) | $48.00 | $46.86 | 255,685 | $1.39 B |
| 07/10/2024 | $45.32 | $45.94 (1.37%) | $46.59 | $44.66 | 408,999 | $1.36 B |
| 07/09/2024 | $46.76 | $45.00 (-3.76%) | $47.00 | $44.79 | 230,553 | $1.33 B |
| 07/08/2024 | $45.99 | $46.61 (1.35%) | $46.84 | $45.80 | 186,923 | $1.38 B |
| 07/05/2024 | $46.31 | $45.58 (-1.58%) | $46.31 | $45.41 | 209,828 | $1.35 B |
| 07/03/2024 | $46.48 | $46.49 (0.02%) | $46.92 | $45.80 | 124,573 | $1.37 B |
| 07/02/2024 | $45.44 | $46.21 (1.69%) | $46.38 | $45.23 | 197,658 | $1.36 B |
| 07/01/2024 | $47.24 | $45.33 (-4.04%) | $47.24 | $44.75 | 270,345 | $1.34 B |