PAR Technology Corporation Common Stock (PAR)
70.81
-0.69 (-0.97%)
Par Technology Corp is a prominent provider of technology solutions for the hospitality and restaurant industries
The company specializes in developing point-of-sale systems and management software that enhance operational efficiency for its clients. By offering tools that streamline transactions, manage inventory, and improve customer engagement, Par Technology helps businesses optimize their performance and deliver exceptional service. In addition to hardware solutions, the company is focused on providing innovative cloud-based services to adapt to the evolving needs of modern hospitality enterprises.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/10/2025 | 71.27 | 72.43 | 70.67 | 71.50 | 479,623 | 71.50 |
| 2/07/2025 | 72.00 | 72.00 | 70.61 | 70.90 | 228,379 | 70.90 |
| 2/06/2025 | 72.40 | 72.60 | 70.98 | 71.73 | 261,442 | 71.73 |
| 2/05/2025 | 72.00 | 72.52 | 71.30 | 72.30 | 314,009 | 72.30 |
| 2/04/2025 | 71.25 | 71.80 | 70.04 | 71.72 | 232,093 | 71.72 |
| 2/03/2025 | 70.50 | 72.00 | 69.70 | 71.04 | 551,758 | 71.04 |
| 1/31/2025 | 73.94 | 74.13 | 71.92 | 72.59 | 371,811 | 72.59 |
| 1/30/2025 | 73.31 | 74.39 | 72.08 | 73.03 | 339,433 | 73.03 |
| 1/29/2025 | 72.93 | 72.93 | 70.94 | 72.42 | 286,108 | 72.42 |
| 1/28/2025 | 71.77 | 73.71 | 71.04 | 72.44 | 398,835 | 72.44 |
| 1/27/2025 | 71.02 | 72.48 | 70.11 | 71.28 | 536,480 | 71.28 |
| 1/24/2025 | 71.74 | 72.48 | 70.63 | 71.80 | 334,234 | 71.80 |
| 1/23/2025 | 71.36 | 71.60 | 69.68 | 71.31 | 557,075 | 71.31 |
| 1/22/2025 | 73.90 | 74.55 | 71.47 | 72.01 | 1,070,213 | 72.01 |
| 1/21/2025 | 70.24 | 73.46 | 67.71 | 73.21 | 1,803,510 | 73.21 |
| 1/17/2025 | 75.75 | 75.75 | 72.81 | 73.20 | 463,240 | 73.20 |
| 1/16/2025 | 76.52 | 77.30 | 74.10 | 74.94 | 832,325 | 74.94 |
| 1/15/2025 | 73.00 | 77.55 | 72.72 | 76.00 | 1,054,993 | 76.00 |
| 1/14/2025 | 68.43 | 71.96 | 67.75 | 71.79 | 687,744 | 71.79 |
| 1/13/2025 | 66.12 | 68.06 | 65.84 | 67.53 | 520,422 | 67.53 |
| 1/10/2025 | 66.79 | 68.01 | 65.40 | 67.84 | 526,601 | 67.84 |
| 1/08/2025 | 68.45 | 69.19 | 66.36 | 68.17 | 531,218 | 68.17 |
| 1/07/2025 | 73.37 | 74.00 | 68.55 | 69.35 | 542,732 | 69.35 |
| 1/06/2025 | 74.49 | 74.79 | 73.30 | 73.70 | 246,321 | 73.70 |
| 1/03/2025 | 72.24 | 74.53 | 72.04 | 74.08 | 331,735 | 74.08 |
| 1/02/2025 | 73.16 | 74.35 | 71.07 | 71.51 | 337,035 | 71.51 |
| 12/31/2024 | 73.43 | 0.00 | 73.43 | 72.67 | 0 | 72.67 |
| 12/30/2024 | 72.37 | 74.30 | 71.59 | 73.43 | 230,877 | 73.43 |
| 12/27/2024 | 74.39 | 74.39 | 72.67 | 73.28 | 183,438 | 73.28 |
| 12/26/2024 | 74.70 | 75.47 | 74.05 | 74.79 | 192,116 | 74.79 |
| 12/24/2024 | 73.61 | 75.46 | 73.44 | 75.11 | 151,246 | 75.11 |
| 12/23/2024 | 76.45 | 77.22 | 73.65 | 73.73 | 313,950 | 73.73 |
| 12/20/2024 | 74.22 | 76.92 | 73.88 | 76.12 | 1,298,806 | 76.12 |
| 12/19/2024 | 76.94 | 77.66 | 75.02 | 75.75 | 439,321 | 75.75 |
| 12/18/2024 | 78.64 | 81.51 | 75.36 | 76.17 | 453,395 | 76.17 |
| 12/17/2024 | 77.64 | 78.95 | 77.25 | 78.06 | 446,418 | 78.06 |
| 12/16/2024 | 76.03 | 79.26 | 75.92 | 77.98 | 471,848 | 77.98 |
| 12/13/2024 | 76.89 | 77.41 | 75.59 | 75.63 | 176,574 | 75.63 |
| 12/12/2024 | 77.47 | 78.59 | 76.61 | 76.99 | 249,406 | 76.99 |
| 12/11/2024 | 78.07 | 78.60 | 77.52 | 77.65 | 216,254 | 77.65 |
| 12/10/2024 | 76.92 | 78.25 | 76.53 | 77.25 | 330,043 | 77.25 |
| 12/09/2024 | 79.15 | 79.69 | 76.26 | 77.20 | 357,686 | 77.20 |
| 12/06/2024 | 78.09 | 79.39 | 77.72 | 78.70 | 337,277 | 78.70 |
| 12/05/2024 | 79.02 | 79.49 | 77.55 | 77.70 | 388,343 | 77.70 |
| 12/04/2024 | 78.76 | 80.31 | 78.75 | 79.58 | 501,678 | 79.58 |
| 12/03/2024 | 79.42 | 80.16 | 77.67 | 78.52 | 481,226 | 78.52 |
| 12/02/2024 | 81.50 | 81.50 | 78.64 | 79.44 | 380,425 | 79.44 |
| 11/29/2024 | 80.33 | 82.24 | 80.33 | 81.14 | 364,008 | 81.14 |
| 11/27/2024 | 78.54 | 80.82 | 78.01 | 80.06 | 695,315 | 80.06 |
| 11/26/2024 | 78.83 | 79.25 | 75.74 | 76.92 | 803,519 | 76.92 |
| 11/25/2024 | 78.60 | 78.98 | 76.77 | 78.33 | 767,537 | 78.33 |
| 11/22/2024 | 77.65 | 78.96 | 76.52 | 77.41 | 542,681 | 77.41 |
| 11/21/2024 | 76.25 | 77.77 | 75.19 | 77.18 | 554,206 | 77.18 |
| 11/20/2024 | 74.97 | 76.37 | 74.06 | 76.06 | 391,276 | 76.06 |
| 11/19/2024 | 71.53 | 75.35 | 71.11 | 74.93 | 402,450 | 74.93 |
| 11/18/2024 | 72.26 | 73.14 | 71.53 | 71.67 | 362,067 | 71.67 |
| 11/15/2024 | 73.30 | 73.30 | 71.16 | 72.32 | 308,197 | 72.32 |
| 11/14/2024 | 74.86 | 74.98 | 72.75 | 73.00 | 291,913 | 73.00 |
| 11/13/2024 | 76.00 | 76.10 | 73.51 | 74.29 | 647,317 | 74.29 |
| 11/12/2024 | 75.37 | 75.57 | 74.54 | 74.91 | 580,959 | 74.91 |
| 11/11/2024 | 74.00 | 75.38 | 70.51 | 75.16 | 2,327,912 | 75.16 |