PAR Technology Corporation (PAR) Historical Stock Data
42.28 ↓2.25 (-5.04%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PAR is up 0.12% a day on average. There have been 14 days where PAR Technology Corporation closed green and 16 days where PAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 43.50 | 44.52 | ↑$1.02 (2.34%) | 43.50 | 45.19 | 273.51K |
| 2024-04-26 | 42.04 | 43.24 | ↑$1.20 (2.85%) | 41.69 | 44.08 | 257.83K |
| 2024-04-25 | 41.88 | 41.76 | ↓$0.12 (-0.29%) | 40.44 | 41.88 | 174.86K |
| 2024-04-24 | 42.81 | 42.00 | ↓$0.81 (-1.89%) | 41.63 | 43.05 | 134.70K |
| 2024-04-23 | 41.10 | 42.58 | ↑$1.48 (3.60%) | 41.10 | 42.63 | 191.97K |
| 2024-04-22 | 40.48 | 41.10 | ↑$0.62 (1.53%) | 40.05 | 41.69 | 188.93K |
| 2024-04-19 | 39.91 | 40.09 | ↑$0.18 (0.45%) | 39.39 | 40.22 | 287.37K |
| 2024-04-18 | 40.91 | 40.11 | ↓$0.80 (-1.96%) | 40.01 | 42.00 | 266.48K |
| 2024-04-17 | 41.79 | 40.76 | ↓$1.03 (-2.46%) | 40.76 | 42.70 | 183.47K |
| 2024-04-16 | 41.68 | 41.41 | ↓$0.27 (-0.65%) | 41.30 | 42.23 | 246.99K |
| 2024-04-15 | 43.75 | 42.01 | ↓$1.74 (-3.98%) | 41.98 | 44.04 | 200.08K |
| 2024-04-12 | 43.79 | 43.37 | ↓$0.42 (-0.96%) | 43.10 | 43.92 | 135.45K |
| 2024-04-11 | 43.65 | 44.21 | ↑$0.56 (1.28%) | 43.47 | 44.43 | 123.66K |
| 2024-04-10 | 43.25 | 43.59 | ↑$0.34 (0.79%) | 42.62 | 43.83 | 209.04K |
| 2024-04-09 | 45.31 | 44.92 | ↓$0.39 (-0.86%) | 44.51 | 45.47 | 199.19K |
| 2024-04-08 | 43.88 | 44.72 | ↑$0.84 (1.91%) | 43.61 | 44.79 | 133.81K |
| 2024-04-05 | 43.47 | 43.43 | ↓$0.04 (-0.09%) | 43.11 | 43.95 | 210.94K |
| 2024-04-04 | 44.59 | 43.52 | ↓$1.07 (-2.40%) | 43.28 | 45.20 | 216.99K |
| 2024-04-03 | 43.41 | 43.92 | ↑$0.51 (1.17%) | 43.31 | 45.60 | 410.06K |
| 2024-04-02 | 43.67 | 43.60 | ↓$0.07 (-0.16%) | 42.87 | 44.12 | 206.41K |
| 2024-04-01 | 45.34 | 44.55 | ↓$0.79 (-1.74%) | 43.89 | 45.88 | 320.19K |
| 2024-03-28 | 45.19 | 45.36 | ↑$0.17 (0.38%) | 44.90 | 46.07 | 383.45K |
| 2024-03-27 | 43.80 | 45.08 | ↑$1.28 (2.92%) | 43.39 | 45.32 | 561.69K |
| 2024-03-26 | 43.06 | 42.72 | ↓$0.34 (-0.79%) | 42.57 | 43.98 | 246.19K |
| 2024-03-25 | 41.45 | 42.60 | ↑$1.15 (2.77%) | 41.37 | 44.35 | 527.78K |
| 2024-03-22 | 41.76 | 41.09 | ↓$0.67 (-1.60%) | 40.14 | 41.88 | 310.12K |
| 2024-03-21 | 43.21 | 41.58 | ↓$1.63 (-3.77%) | 41.52 | 43.76 | 482.59K |
| 2024-03-20 | 40.72 | 42.91 | ↑$2.19 (5.38%) | 40.72 | 43.46 | 230.40K |
| 2024-03-19 | 40.51 | 40.90 | ↑$0.39 (0.96%) | 40.51 | 41.64 | 242.20K |
| 2024-03-18 | 41.38 | 40.88 | ↓$0.50 (-1.21%) | 40.68 | 41.55 | 313.32K |
Create an account or log in to view more rows.
$PAR Buy the dip
$PAR This is just getting warmed up.
$PAR take us to the moon
lets goooooo
$PAR taking off soon
$PAR Not Selling
Hodling for thousands!
$PAR this is my only green stonk!
I really like this stonk.
$PAR When they tell me diversifying is for idiots
$PAR run it!
$PAR added more calls on that drop
$PAR News Plz.....