PAR Technology Corporation (PAR) Historical Stock Data
40.80 ↓0.61 (-1.49%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PAR is down -0.45% a day on average. There have been 11 days where PAR Technology Corporation closed green and 19 days where PAR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 41.46 | 41.42 | ↓$0.04 (-0.10%) | 41.12 | 42.02 | 286.56K |
2024-03-14 | 42.83 | 42.01 | ↓$0.82 (-1.91%) | 41.43 | 43.49 | 276.01K |
2024-03-13 | 44.11 | 43.25 | ↓$0.86 (-1.95%) | 41.90 | 44.98 | 370.14K |
2024-03-12 | 43.95 | 44.11 | ↑$0.16 (0.36%) | 43.20 | 45.65 | 584.56K |
2024-03-11 | 46.17 | 42.06 | ↓$4.11 (-8.90%) | 42.03 | 46.17 | 359.25K |
2024-03-08 | 42.79 | 43.41 | ↑$0.62 (1.45%) | 42.79 | 44.04 | 151.72K |
2024-03-07 | 42.68 | 42.24 | ↓$0.44 (-1.03%) | 41.50 | 43.15 | 92.54K |
2024-03-06 | 42.15 | 42.13 | ↓$0.02 (-0.05%) | 41.51 | 42.60 | 111.20K |
2024-03-05 | 41.83 | 41.57 | ↓$0.26 (-0.62%) | 41.24 | 42.26 | 150.25K |
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.....