NYSE:PAR | Historical Stock Price | PAR TECHNOLOGY CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1982-12-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.27$2.97$6.96$16.31$38.22$89.591982-12-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$5.00$5.0020,400——
1993-12-30$4.67$4.676,450——
1993-12-29$4.50$4.505,850——
1993-12-28$4.58$4.58300——
1993-12-27$4.58$4.580——
1993-12-23$4.58$4.584,200——
1993-12-22$4.67$4.673,300——
1993-12-21$4.83$4.835,400——
1993-12-20$4.92$4.928,100——
1993-12-17$4.75$4.753,300——
1993-12-16$4.67$4.67450——
1993-12-15$4.67$4.6711,550——
1993-12-14$4.92$4.9212,900——
1993-12-13$4.83$4.8310,200——
1993-12-10$5.00$5.0016,350——
1993-12-09$5.00$5.0031,200——
1993-12-08$4.75$4.756,450——
1993-12-07$4.83$4.8310,650——
1993-12-06$4.92$4.9223,400——
1993-12-03$4.83$4.833,750——
1993-12-02$4.83$4.8317,250——
1993-12-01$4.50$4.507,200——
1993-11-30$4.67$4.672,850——
1993-11-29$4.58$4.583,450——
1993-11-26$4.67$4.670——
1993-11-24$4.67$4.676,150——
1993-11-23$4.58$4.583,300——
1993-11-22$4.50$4.501,950——
1993-11-19$4.50$4.506,300——
1993-11-18$4.75$4.755,700——
1993-11-17$4.67$4.6710,500——
1993-11-16$4.67$4.6747,250——
1993-11-15$4.67$4.671,650——
1993-11-12$4.75$4.754,050——
1993-11-11$4.83$4.833,750——
1993-11-10$4.75$4.754,650——
1993-11-09$4.83$4.835,250——
1993-11-08$5.00$5.0025,650——
1993-11-05$4.75$4.756,750——
1993-11-04$4.58$4.584,500——
1993-11-03$4.75$4.7526,550——
1993-11-02$4.75$4.7527,450——
1993-11-01$4.75$4.7522,500——
1993-10-29$4.92$4.9220,400——
1993-10-28$4.67$4.6713,650——
1993-10-27$4.75$4.7530,900——
1993-10-26$4.83$4.8320,850——
1993-10-25$4.83$4.836,150——
1993-10-22$4.92$4.9216,050——
1993-10-21$4.83$4.834,950——
1993-10-20$4.83$4.8317,550——
1993-10-19$4.67$4.6727,300——
1993-10-18$4.83$4.8333,150——
1993-10-15$4.92$4.9238,550——
1993-10-14$4.67$4.6752,650——
1993-10-13$4.58$4.5897,500——
1993-10-12$4.08$4.0813,800——
1993-10-11$4.08$4.088,850——
1993-10-08$4.17$4.1715,450——
1993-10-07$4.25$4.258,550——
1993-10-06$4.17$4.1740,950——
1993-10-05$4.33$4.3340,950——
1993-10-04$3.92$3.926,450——
1993-10-01$3.83$3.8314,250——
1993-09-30$3.92$3.9210,800——
1993-09-29$3.67$3.67600——
1993-09-28$3.67$3.67300——
1993-09-27$3.83$3.8336,450——
1993-09-24$3.67$3.671,500——
1993-09-23$3.67$3.67750——
1993-09-22$3.75$3.750——
1993-09-21$3.75$3.753,900——
1993-09-20$3.83$3.836,900——
1993-09-17$3.83$3.8311,550——
1993-09-16$3.75$3.753,000——
1993-09-15$3.75$3.7512,750——
1993-09-14$3.42$3.4217,100——
1993-09-13$3.42$3.42750——
1993-09-10$3.42$3.4211,550——
1993-09-09$3.42$3.423,150——
1993-09-08$3.50$3.502,850——
1993-09-07$3.58$3.588,850——
1993-09-03$3.50$3.501,200——
1993-09-02$3.67$3.676,750——
1993-09-01$3.58$3.582,400——
1993-08-31$3.67$3.673,750——
1993-08-30$3.58$3.588,400——
1993-08-27$3.67$3.675,250——
1993-08-26$3.83$3.830——
1993-08-25$3.83$3.8315,450——
1993-08-24$3.75$3.7515,000——
1993-08-23$3.92$3.9211,550——
1993-08-20$3.83$3.83900——
1993-08-19$3.92$3.925,400——
1993-08-18$3.83$3.8352,350——
1993-08-17$3.67$3.673,000——
1993-08-16$3.67$3.6715,900——
1993-08-13$3.83$3.831,200——
1993-08-12$3.67$3.677,650——
1993-08-11$4.08$4.0819,650——
1993-08-10$3.83$3.8330,150——
1993-08-09$3.75$3.7513,800——
1993-08-06$3.33$3.3348,450——
1993-08-05$3.00$3.006,000——
1993-08-04$3.08$3.0831,800——
1993-08-03$2.75$2.7530,300——
1993-08-02$2.58$2.5877,250——
1993-07-30$2.75$2.759,750——
1993-07-29$2.92$2.924,500——
1993-07-28$3.00$3.00450——
1993-07-27$3.00$3.000——
1993-07-26$3.00$3.006,600——
1993-07-23$3.08$3.08150——
1993-07-22$3.08$3.085,700——
1993-07-21$3.17$3.172,400——
1993-07-20$3.25$3.251,950——
1993-07-19$3.33$3.336,150——
1993-07-16$3.42$3.42750——
1993-07-15$3.50$3.503,000——
1993-07-14$3.42$3.42900——
1993-07-13$3.33$3.332,850——
1993-07-12$3.33$3.332,850——
1993-07-09$3.33$3.33150——
1993-07-08$3.42$3.42900——
1993-07-07$3.42$3.421,650——
1993-07-06$3.58$3.58750——
1993-07-02$3.50$3.50150——
1993-07-01$3.42$3.421,500——
1993-06-30$3.50$3.5051,900——
1993-06-29$3.42$3.421,050——
1993-06-28$3.50$3.503,000——
1993-06-25$3.50$3.501,650——
1993-06-24$3.50$3.503,150——
1993-06-23$3.58$3.580——
1993-06-22$3.58$3.583,450——
1993-06-21$3.58$3.585,700——
1993-06-18$3.75$3.751,350——
1993-06-17$3.75$3.75750——
1993-06-16$3.67$3.670——
1993-06-15$3.67$3.671,500——
1993-06-14$3.67$3.677,500——
1993-06-11$4.00$4.000——
1993-06-10$4.00$4.00900——
1993-06-09$4.08$4.086,750——
1993-06-08$3.92$3.923,750——
1993-06-07$3.67$3.676,750——
1993-06-04$3.75$3.752,400——
1993-06-03$3.75$3.751,950——
1993-06-02$3.75$3.751,500——
1993-06-01$3.75$3.750——
1993-05-28$3.75$3.756,450——
1993-05-27$4.00$4.00450——
1993-05-26$4.00$4.006,150——
1993-05-25$4.17$4.17600——
1993-05-24$4.08$4.081,200——
1993-05-21$4.08$4.0810,950——
1993-05-20$4.17$4.177,350——
1993-05-19$4.00$4.007,350——
1993-05-18$4.00$4.0015,450——
1993-05-17$3.75$3.7526,250——
1993-05-14$3.58$3.583,300——
1993-05-13$3.50$3.50900——
1993-05-12$3.42$3.4224,600——
1993-05-11$3.50$3.5015,900——
1993-05-10$3.58$3.589,450——
1993-05-07$3.75$3.754,650——
1993-05-06$3.67$3.6716,950——
1993-05-05$3.92$3.9211,400——
1993-05-04$3.33$3.3310,050——
1993-05-03$3.33$3.3310,050——
1993-04-30$3.08$3.086,900——
1993-04-29$2.92$2.921,800——
1993-04-28$3.00$3.0011,550——
1993-04-27$3.08$3.081,800——
1993-04-26$3.17$3.170——
1993-04-23$3.17$3.173,750——
1993-04-22$3.25$3.251,350——
1993-04-21$3.33$3.331,050——
1993-04-20$3.25$3.253,600——
1993-04-19$3.25$3.25900——
1993-04-16$3.25$3.255,550——
1993-04-15$3.17$3.176,750——
1993-04-14$3.17$3.171,650——
1993-04-13$3.25$3.25600——
1993-04-12$3.25$3.25450——
1993-04-08$3.25$3.251,500——
1993-04-07$3.25$3.25900——
1993-04-06$3.33$3.330——
1993-04-05$3.33$3.331,950——
1993-04-02$3.25$3.251,200——
1993-04-01$3.33$3.334,350——
1993-03-31$3.17$3.17450——
1993-03-30$3.17$3.178,250——
1993-03-29$3.08$3.087,650——
1993-03-26$3.33$3.333,000——
1993-03-25$3.33$3.332,850——
1993-03-24$3.42$3.426,150——
1993-03-23$3.42$3.422,550——
1993-03-22$3.42$3.42600——
1993-03-19$3.42$3.422,250——
1993-03-18$3.50$3.506,000——
1993-03-17$3.50$3.50750——
1993-03-16$3.58$3.58300——
1993-03-15$3.67$3.67600——
1993-03-12$3.67$3.67450——
1993-03-11$3.75$3.751,800——
1993-03-10$3.75$3.753,750——
1993-03-09$3.67$3.67750——
1993-03-08$3.67$3.671,200——
1993-03-05$3.75$3.755,550——
1993-03-04$3.67$3.678,400——
1993-03-03$3.58$3.581,800——
1993-03-02$3.67$3.672,400——
1993-03-01$3.67$3.673,750——
1993-02-26$3.67$3.674,500——
1993-02-25$3.58$3.585,250——
1993-02-24$3.50$3.504,350——
1993-02-23$3.75$3.751,050——
1993-02-22$3.83$3.83450——
1993-02-19$3.92$3.923,000——
1993-02-18$3.67$3.671,650——
1993-02-17$3.67$3.67150——
1993-02-16$3.67$3.674,200——
1993-02-12$3.75$3.751,500——
1993-02-11$3.83$3.83750——
1993-02-10$3.75$3.753,450——
1993-02-09$3.75$3.750——
1993-02-08$3.75$3.751,800——
1993-02-05$3.83$3.837,950——
1993-02-04$4.00$4.00600——
1993-02-03$3.92$3.92150——
1993-02-02$4.00$4.000——
1993-02-01$4.00$4.00150——
1993-01-29$4.00$4.001,050——
1993-01-28$4.00$4.001,500——
1993-01-27$4.00$4.00150——
1993-01-26$4.08$4.084,200——
1993-01-25$4.25$4.253,750——
1993-01-22$4.17$4.171,950——
1993-01-21$4.08$4.08900——
1993-01-20$4.08$4.08150——
1993-01-19$4.00$4.007,050——
1993-01-18$4.08$4.08300——
1993-01-15$4.08$4.08750——
1993-01-14$4.08$4.082,700——
1993-01-13$4.00$4.005,400——
1993-01-12$4.17$4.178,250——
1993-01-11$4.42$4.426,150——
1993-01-08$4.50$4.509,600——
1993-01-07$4.67$4.677,050——
1993-01-06$4.33$4.336,300——
1993-01-05$4.08$4.08900——
1993-01-04$4.08$4.087,500——