5 DAY PERFORMANCE
+1.02%
1 MONTH PERFORMANCE
-5.72%
3 MONTH PERFORMANCE
+43.25%
6 MONTH PERFORMANCE
+59.24%
YEAR-TO-DATE PERFORMANCE
+1.87%
1 YEAR PERFORMANCE
+79.73%
PAR Technology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/03/2025 | $72.24 | $74.08 (2.55%) | $74.54 | $72.04 | 331,728 | $2.64 B |
| 01/02/2025 | $73.16 | $71.51 (-2.26%) | $74.35 | $71.07 | 337,035 | $2.56 B |
| 12/31/2024 | $73.57 | $72.67 (-1.22%) | $74.24 | $72.43 | 323,200 | $2.61 B |
| 12/30/2024 | $72.37 | $73.43 (1.46%) | $74.30 | $71.59 | 230,900 | $2.63 B |
| 12/27/2024 | $74.39 | $73.28 (-1.49%) | $74.39 | $72.67 | 183,438 | $2.63 B |
| 12/26/2024 | $74.70 | $74.79 (0.12%) | $75.47 | $74.05 | 192,116 | $2.68 B |
| 12/24/2024 | $73.61 | $75.11 (2.04%) | $75.46 | $73.44 | 151,246 | $2.69 B |
| 12/23/2024 | $76.45 | $73.73 (-3.56%) | $77.22 | $73.65 | 314,000 | $2.64 B |
| 12/20/2024 | $74.22 | $76.12 (2.56%) | $76.92 | $73.88 | 1.30 M | $2.73 B |
| 12/19/2024 | $76.94 | $75.50 (-1.87%) | $77.66 | $75.02 | 555,406 | $2.71 B |
| 12/18/2024 | $78.64 | $76.17 (-3.14%) | $81.51 | $75.36 | 453,834 | $2.73 B |
| 12/17/2024 | $77.64 | $78.06 (0.54%) | $78.95 | $77.25 | 446,420 | $2.80 B |
| 12/16/2024 | $76.03 | $77.98 (2.56%) | $79.26 | $75.92 | 472,117 | $2.80 B |
| 12/13/2024 | $76.89 | $75.63 (-1.64%) | $77.41 | $75.59 | 176,600 | $2.71 B |
| 12/12/2024 | $77.47 | $76.99 (-0.62%) | $78.59 | $76.61 | 249,416 | $2.76 B |
| 12/11/2024 | $78.07 | $77.65 (-0.54%) | $78.60 | $77.52 | 216,300 | $2.78 B |
| 12/10/2024 | $76.92 | $77.25 (0.43%) | $78.26 | $76.53 | 330,043 | $2.77 B |
| 12/09/2024 | $79.15 | $77.20 (-2.46%) | $79.69 | $76.26 | 357,700 | $2.77 B |
| 12/06/2024 | $78.09 | $78.70 (0.78%) | $79.39 | $77.72 | 337,300 | $2.82 B |
| 12/05/2024 | $79.02 | $77.70 (-1.67%) | $79.49 | $77.55 | 370,833 | $2.79 B |
| 12/04/2024 | $78.76 | $79.58 (1.04%) | $80.31 | $78.75 | 501,700 | $2.85 B |
| 12/03/2024 | $79.42 | $78.52 (-1.13%) | $80.16 | $77.67 | 481,357 | $2.82 B |
| 12/02/2024 | $81.50 | $79.44 (-2.53%) | $81.50 | $78.64 | 380,507 | $2.85 B |
| 11/29/2024 | $80.33 | $81.14 (1.01%) | $82.24 | $80.33 | 364,008 | $2.91 B |
| 11/27/2024 | $78.54 | $80.06 (1.94%) | $80.82 | $78.01 | 695,315 | $2.87 B |
| 11/26/2024 | $78.83 | $76.92 (-2.42%) | $79.26 | $75.74 | 803,519 | $2.76 B |
| 11/25/2024 | $78.60 | $78.33 (-0.34%) | $78.98 | $76.77 | 767,537 | $2.81 B |
| 11/22/2024 | $77.65 | $77.41 (-0.31%) | $78.96 | $76.52 | 542,700 | $2.78 B |
| 11/21/2024 | $76.25 | $77.18 (1.22%) | $77.77 | $75.19 | 554,206 | $2.77 B |
| 11/20/2024 | $74.97 | $76.06 (1.45%) | $76.37 | $74.06 | 391,300 | $2.73 B |
| 11/19/2024 | $71.53 | $74.93 (4.75%) | $75.35 | $71.11 | 402,522 | $2.69 B |
| 11/18/2024 | $72.26 | $71.67 (-0.82%) | $73.14 | $71.53 | 362,100 | $2.57 B |
| 11/15/2024 | $73.30 | $72.32 (-1.34%) | $73.30 | $71.16 | 308,200 | $2.59 B |
| 11/14/2024 | $74.86 | $73.00 (-2.48%) | $74.98 | $72.75 | 291,913 | $2.62 B |
| 11/13/2024 | $76.00 | $74.29 (-2.25%) | $76.10 | $73.51 | 647,317 | $2.66 B |
| 11/12/2024 | $75.37 | $74.91 (-0.61%) | $75.57 | $74.54 | 581,000 | $2.69 B |
| 11/11/2024 | $74.00 | $75.16 (1.57%) | $75.38 | $70.51 | 2.33 M | $2.70 B |
| 11/08/2024 | $67.67 | $74.24 (9.71%) | $74.64 | $67.07 | 1.05 M | $2.66 B |
| 11/07/2024 | $65.97 | $66.53 (0.85%) | $67.06 | $64.89 | 845,923 | $2.39 B |
| 11/06/2024 | $65.00 | $66.27 (1.95%) | $66.95 | $64.34 | 979,147 | $2.38 B |
| 11/05/2024 | $61.00 | $62.55 (2.54%) | $62.68 | $60.98 | 377,200 | $2.24 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 |