5 DAY PERFORMANCE
+4.77%
1 MONTH PERFORMANCE
+13.09%
3 MONTH PERFORMANCE
+28.25%
6 MONTH PERFORMANCE
-10.55%
YEAR-TO-DATE PERFORMANCE
-48.57%
1 YEAR PERFORMANCE
-63.98%
Par Technology Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $19.30 | $18.70 (-3.08%) | $19.41 | $18.51 | 106.06 K | |
| 08/13/2026 | $18.15 | $18.61 (2.53%) | $18.93 | $17.65 | 1.06 M | $768.24 M |
| 08/12/2026 | $17.17 | $17.91 (4.31%) | $18.13 | $16.82 | 837.32 K | $739.34 M |
| 08/11/2026 | $18.21 | $17.43 (-4.28%) | $18.37 | $17.41 | 642.00 K | $719.53 M |
| 08/10/2026 | $17.92 | $18.20 (1.56%) | $18.38 | $17.63 | 998.77 K | $751.31 M |
| 08/07/2026 | $18.50 | $17.81 (-3.73%) | $18.79 | $16.57 | 1.90 M | $735.21 M |
| 08/06/2026 | $17.07 | $17.12 (0.29%) | $17.33 | $16.60 | 1.22 M | $706.73 M |
| 08/05/2026 | $17.61 | $17.62 (0.06%) | $17.81 | $17.35 | 798.00 K | $727.37 M |
| 08/04/2026 | $17.32 | $17.43 (0.64%) | $17.69 | $17.00 | 725.65 K | $719.53 M |
| 08/03/2026 | $17.21 | $17.34 (0.76%) | $17.97 | $17.21 | 642.96 K | $715.81 M |
| 07/31/2026 | $16.60 | $16.95 (2.11%) | $17.46 | $16.60 | 1.86 M | $699.71 M |
| 07/30/2026 | $16.89 | $16.85 (-0.24%) | $18.15 | $16.50 | 638.70 K | $695.58 M |
| 07/29/2026 | $17.02 | $17.36 (2%) | $17.99 | $16.98 | 762.10 K | $716.64 M |
| 07/28/2026 | $16.86 | $17.15 (1.72%) | $17.66 | $16.79 | 980.90 K | $707.97 M |
| 07/27/2026 | $15.88 | $16.53 (4.09%) | $16.69 | $15.88 | 761.60 K | $682.37 M |
| 07/24/2026 | $15.83 | $15.44 (-2.46%) | $16.00 | $15.36 | 541.90 K | $637.38 M |
| 07/23/2026 | $15.39 | $15.54 (0.97%) | $15.82 | $14.90 | 748.35 K | $641.51 M |
| 07/22/2026 | $16.11 | $15.34 (-4.78%) | $16.13 | $15.04 | 1.77 M | $633.25 M |
| 07/21/2026 | $16.31 | $15.96 (-2.15%) | $16.38 | $15.83 | 440.10 K | $658.84 M |
| 07/20/2026 | $16.23 | $16.38 (0.92%) | $16.77 | $15.87 | 519.13 K | $676.18 M |
| 07/17/2026 | $16.66 | $16.35 (-1.86%) | $17.10 | $16.04 | 600.95 K | $674.94 M |
| 07/16/2026 | $16.12 | $16.88 (4.71%) | $16.90 | $16.02 | 672.06 K | $696.82 M |
| 07/15/2026 | $16.85 | $15.90 (-5.64%) | $17.28 | $15.89 | 638.35 K | $656.37 M |
| 07/14/2026 | $16.67 | $16.50 (-1.02%) | $17.00 | $16.48 | 593.92 K | $681.14 M |
| 07/13/2026 | $17.02 | $17.19 (1%) | $17.57 | $17.02 | 616.60 K | $709.62 M |
| 07/10/2026 | $17.12 | $16.88 (-1.4%) | $17.39 | $16.63 | 425.40 K | $696.82 M |
| 07/09/2026 | $16.70 | $16.74 (0.24%) | $16.95 | $15.70 | 1.39 M | $691.04 M |
| 07/08/2026 | $17.93 | $17.06 (-4.85%) | $17.93 | $17.02 | 926.43 K | $704.25 M |
| 07/07/2026 | $18.84 | $18.30 (-2.87%) | $19.02 | $18.25 | 472.44 K | $755.44 M |
| 07/06/2026 | $18.90 | $18.54 (-1.9%) | $19.02 | $18.33 | 1.61 M | $765.35 M |
| 07/02/2026 | $18.50 | $19.05 (2.97%) | $19.17 | $18.50 | 1.73 M | $786.40 M |
| 07/01/2026 | $17.52 | $18.36 (4.79%) | $18.68 | $17.52 | 1.56 M | $757.92 M |
| 06/30/2026 | $17.20 | $17.42 (1.28%) | $17.68 | $16.75 | 1.14 M | $719.12 M |
| 06/29/2026 | $17.43 | $17.26 (-0.98%) | $17.54 | $16.85 | 1.09 M | $712.51 M |
| 06/26/2026 | $15.95 | $16.90 (5.96%) | $16.93 | $15.95 | 3.19 M | $697.65 M |
| 06/25/2026 | $16.06 | $15.92 (-0.87%) | $16.75 | $15.84 | 1.36 M | $657.19 M |
| 06/24/2026 | $15.76 | $16.38 (3.93%) | $16.54 | $15.40 | 1.30 M | $676.18 M |
| 06/23/2026 | $15.35 | $15.38 (0.2%) | $15.58 | $15.07 | 920.04 K | $634.90 M |
| 06/22/2026 | $15.25 | $15.13 (-0.79%) | $15.70 | $14.84 | 975.28 K | $624.58 M |
| 06/18/2026 | $14.85 | $15.29 (2.96%) | $15.29 | $14.58 | 1.54 M | $631.19 M |
| 06/17/2026 | $15.18 | $14.85 (-2.17%) | $16.03 | $14.68 | 1.06 M | $613.02 M |
| 06/16/2026 | $15.28 | $15.49 (1.37%) | $15.88 | $15.12 | 955.95 K | $639.44 M |
| 06/15/2026 | $15.26 | $14.69 (-3.74%) | $15.59 | $14.50 | 1.32 M | $606.42 M |
| 06/12/2026 | $14.50 | $14.90 (2.76%) | $15.30 | $14.22 | 1.32 M | $615.09 M |
| 06/11/2026 | $13.23 | $14.62 (10.51%) | $14.66 | $13.02 | 1.26 M | $603.53 M |
| 06/10/2026 | $13.28 | $13.48 (1.51%) | $13.74 | $13.10 | 941.21 K | $556.47 M |
| 06/09/2026 | $13.87 | $13.53 (-2.45%) | $14.11 | $13.05 | 1.23 M | $558.53 M |
| 06/08/2026 | $13.48 | $13.28 (-1.48%) | $13.97 | $13.25 | 1.38 M | $548.21 M |
| 06/05/2026 | $14.54 | $13.46 (-7.43%) | $14.84 | $13.21 | 1.70 M | $555.64 M |
| 06/04/2026 | $14.43 | $14.51 (0.55%) | $15.24 | $14.40 | 1.33 M | $598.99 M |
| 06/03/2026 | $15.00 | $14.17 (-5.53%) | $15.12 | $14.06 | 1.55 M | $584.95 M |
| 06/02/2026 | $15.88 | $15.29 (-3.72%) | $15.96 | $15.16 | 1.30 M | $631.19 M |
| 06/01/2026 | $16.00 | $16.26 (1.63%) | $16.41 | $15.50 | 3.13 M | $671.23 M |
| 05/29/2026 | $14.77 | $15.44 (4.54%) | $15.49 | $14.31 | 2.06 M | $637.38 M |
| 05/28/2026 | $14.98 | $15.37 (2.6%) | $15.58 | $14.70 | 1.17 M | $634.49 M |
| 05/27/2026 | $14.43 | $14.86 (2.98%) | $15.22 | $14.39 | 894.20 K | $613.44 M |
| 05/26/2026 | $15.01 | $14.51 (-3.33%) | $15.06 | $14.40 | 1.17 M | $598.99 M |
| 05/22/2026 | $14.33 | $14.84 (3.56%) | $14.92 | $14.30 | 771.06 K | $612.61 M |
| 05/21/2026 | $14.51 | $14.19 (-2.21%) | $14.83 | $14.03 | 730.70 K | $585.78 M |
| 05/20/2026 | $14.45 | $14.65 (1.38%) | $14.77 | $13.95 | 1.22 M | $604.77 M |
| 05/19/2026 | $14.75 | $14.71 (-0.27%) | $15.40 | $14.08 | 1.19 M | $607.24 M |
| 05/18/2026 | $14.60 | $14.00 (-4.11%) | $14.88 | $13.85 | 1.47 M | $577.93 M |
| 05/15/2026 | $14.55 | $14.70 (1.03%) | $14.99 | $14.10 | 1.44 M | $606.83 M |
| 05/14/2026 | $14.18 | $14.55 (2.61%) | $14.83 | $13.97 | 1.85 M | $600.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
