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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$62.79$62.79150,700——
2020-12-30$62.97$62.97153,900——
2020-12-29$63.08$63.08159,300——
2020-12-28$65.73$65.73115,200——
2020-12-24$66.83$66.8354,300——
2020-12-23$66.29$66.29166,900——
2020-12-22$65.11$65.11152,400——
2020-12-21$64.41$64.41218,500——
2020-12-18$65.59$65.591,008,500——
2020-12-17$67.50$67.50497,500——
2020-12-16$65.53$65.53230,500——
2020-12-15$64.40$64.40243,200——
2020-12-14$61.56$61.56282,400——
2020-12-11$57.95$57.95160,000——
2020-12-10$58.09$58.09142,500——
2020-12-09$57.46$57.46180,000——
2020-12-08$57.84$57.84170,800——
2020-12-07$56.69$56.69196,900——
2020-12-04$58.00$58.00209,800——
2020-12-03$54.99$54.99208,100——
2020-12-02$53.77$53.77160,700——
2020-12-01$56.13$56.13289,900——
2020-11-30$53.98$53.98532,800——
2020-11-27$55.51$55.51149,400——
2020-11-25$56.03$56.03202,500——
2020-11-24$54.98$54.98194,500——
2020-11-23$54.67$54.67154,400——
2020-11-20$53.87$53.87181,200——
2020-11-19$52.66$52.66200,500——
2020-11-18$50.88$50.88207,200——
2020-11-17$49.84$49.84324,300——
2020-11-16$50.49$50.49307,300——
2020-11-13$48.09$48.09184,200——
2020-11-12$47.45$47.45264,500——
2020-11-11$47.09$47.09335,300——
2020-11-10$43.10$43.10274,600——
2020-11-09$42.59$42.59457,700——
2020-11-06$43.27$43.27542,800——
2020-11-05$42.57$42.57349,800——
2020-11-04$40.37$40.37213,500——
2020-11-03$39.63$39.63244,600——
2020-11-02$39.03$39.03465,000——
2020-10-30$36.97$36.97182,000——
2020-10-29$37.99$37.99151,200——
2020-10-28$36.49$36.49255,600——
2020-10-27$38.05$38.05148,000——
2020-10-26$37.43$37.43247,400——
2020-10-23$38.00$38.00217,100——
2020-10-22$37.80$37.80309,800——
2020-10-21$36.84$36.84203,400——
2020-10-20$37.45$37.45255,900——
2020-10-19$37.75$37.75236,200——
2020-10-16$38.66$38.66220,000——
2020-10-15$38.57$38.57288,900——
2020-10-14$38.30$38.30523,100——
2020-10-13$37.53$37.53536,700——
2020-10-12$35.86$35.86323,600——
2020-10-09$36.13$36.13239,100——
2020-10-08$36.59$36.59175,000——
2020-10-07$37.62$37.62329,500——
2020-10-06$36.50$36.50387,700——
2020-10-05$37.88$37.88456,100——
2020-10-02$37.58$37.58702,500——
2020-10-01$36.85$36.853,435,900——
2020-09-30$40.51$40.51682,400——
2020-09-29$44.28$44.28164,700——
2020-09-28$44.72$44.72153,600——
2020-09-25$43.40$43.40153,900——
2020-09-24$42.16$42.16169,800——
2020-09-23$42.01$42.01251,400——
2020-09-22$43.71$43.71182,200——
2020-09-21$42.21$42.21326,100——
2020-09-18$43.27$43.27503,700——
2020-09-17$42.83$42.83190,600——
2020-09-16$42.06$42.06315,600——
2020-09-15$43.33$43.33322,400——
2020-09-14$41.82$41.82272,400——
2020-09-11$41.34$41.34233,500——
2020-09-10$41.51$41.51244,600——
2020-09-09$40.09$40.09187,400——
2020-09-08$37.90$37.90232,000——
2020-09-04$36.56$36.56274,100——
2020-09-03$37.47$37.47281,300——
2020-09-02$40.23$40.23261,100——
2020-09-01$40.69$40.69227,200——
2020-08-31$37.34$37.34122,700——
2020-08-28$37.05$37.0573,000——
2020-08-27$36.69$36.69115,600——
2020-08-26$36.97$36.97158,200——
2020-08-25$37.35$37.35178,700——
2020-08-24$37.91$37.91726,400——
2020-08-21$38.67$38.67131,700——
2020-08-20$38.80$38.80498,300——
2020-08-19$36.69$36.69174,600——
2020-08-18$34.88$34.88105,800——
2020-08-17$35.44$35.4486,600——
2020-08-14$35.22$35.22104,100——
2020-08-13$35.99$35.99142,300——
2020-08-12$35.08$35.08220,000——
2020-08-11$35.17$35.17243,800——
2020-08-10$34.34$34.34164,400——
2020-08-07$34.59$34.59305,000——
2020-08-06$34.95$34.95160,500——
2020-08-05$34.47$34.47339,800——
2020-08-04$32.88$32.88370,000——
2020-08-03$31.31$31.31166,800——
2020-07-31$30.76$30.76166,100——
2020-07-30$31.43$31.43146,200——
2020-07-29$32.16$32.16257,000——
2020-07-28$31.10$31.10199,900——
2020-07-27$31.08$31.08135,100——
2020-07-24$29.84$29.84201,600——
2020-07-23$30.82$30.82199,400——
2020-07-22$31.03$31.03204,000——
2020-07-21$30.11$30.11134,200——
2020-07-20$29.76$29.76349,600——
2020-07-17$28.72$28.72174,000——
2020-07-16$28.53$28.53112,700——
2020-07-15$29.79$29.79155,300——
2020-07-14$28.30$28.30265,100——
2020-07-13$28.64$28.64240,400——
2020-07-10$29.52$29.52132,400——
2020-07-09$29.94$29.94183,500——
2020-07-08$30.43$30.43162,600——
2020-07-07$30.49$30.49197,900——
2020-07-06$31.02$31.02192,000——
2020-07-02$30.09$30.09208,000——
2020-07-01$29.97$29.97207,200——
2020-06-30$29.93$29.93231,500——
2020-06-29$29.57$29.57167,200——
2020-06-26$29.08$29.08854,200——
2020-06-25$29.95$29.95231,800——
2020-06-24$29.97$29.97230,500——
2020-06-23$30.28$30.28283,800——
2020-06-22$30.93$30.93402,800——
2020-06-19$30.05$30.05538,100——
2020-06-18$30.19$30.19332,200——
2020-06-17$28.33$28.33397,900——
2020-06-16$29.38$29.38494,700——
2020-06-15$28.53$28.53315,800——
2020-06-12$25.63$25.63172,500——
2020-06-11$24.76$24.76315,700——
2020-06-10$26.29$26.29286,900——
2020-06-09$27.12$27.12215,200——
2020-06-08$27.05$27.05239,900——
2020-06-05$28.47$28.47469,400——
2020-06-04$26.11$26.11154,300——
2020-06-03$26.83$26.83186,900——
2020-06-02$25.34$25.34174,800——
2020-06-01$25.23$25.23192,600——
2020-05-29$25.01$25.01189,000——
2020-05-28$24.50$24.50332,400——
2020-05-27$25.43$25.43287,500——
2020-05-26$25.52$25.52519,000——
2020-05-22$26.01$26.01340,200——
2020-05-21$25.17$25.17247,300——
2020-05-20$24.27$24.27458,200——
2020-05-19$24.89$24.89357,400——
2020-05-18$24.89$24.89881,700——
2020-05-15$21.01$21.01253,500——
2020-05-14$20.66$20.66315,100——
2020-05-13$21.16$21.16454,700——
2020-05-12$21.52$21.52660,700——
2020-05-11$23.48$23.48657,300——
2020-05-08$21.11$21.11831,300——
2020-05-07$19.77$19.77314,600——
2020-05-06$18.74$18.74280,600——
2020-05-05$18.30$18.30253,600——
2020-05-04$17.25$17.25361,200——
2020-05-01$18.10$18.10647,300——
2020-04-30$18.91$18.91164,300——
2020-04-29$19.77$19.77320,200——
2020-04-28$17.99$17.99228,300——
2020-04-27$17.27$17.27316,800——
2020-04-24$15.96$15.96225,300——
2020-04-23$16.25$16.25359,500——
2020-04-22$15.48$15.48360,300——
2020-04-21$14.10$14.10182,900——
2020-04-20$14.71$14.71239,400——
2020-04-17$15.03$15.03341,600——
2020-04-16$14.41$14.41293,900——
2020-04-15$14.43$14.43213,400——
2020-04-14$14.72$14.72390,600——
2020-04-13$13.79$13.79306,200——
2020-04-09$14.74$14.74867,100——
2020-04-08$14.51$14.51444,900——
2020-04-07$13.11$13.11347,100——
2020-04-06$12.99$12.99406,300——
2020-04-03$10.96$10.96334,500——
2020-04-02$12.02$12.02442,200——
2020-04-01$11.64$11.64432,100——
2020-03-31$12.86$12.86496,200——
2020-03-30$12.55$12.55368,400——
2020-03-27$13.08$13.08422,600——
2020-03-26$14.60$14.60432,300——
2020-03-25$13.18$13.18560,200——
2020-03-24$11.97$11.97536,100——
2020-03-23$11.01$11.01471,800——
2020-03-20$11.15$11.15520,500——
2020-03-19$11.98$11.98535,000——
2020-03-18$10.72$10.72549,700——
2020-03-17$12.64$12.64908,400——
2020-03-16$11.57$11.57773,000——
2020-03-13$16.00$16.00940,100——
2020-03-12$15.38$15.38851,200——
2020-03-11$20.11$20.111,303,400——
2020-03-10$21.96$21.96504,900——
2020-03-09$22.03$22.03494,100——
2020-03-06$24.18$24.18434,900——
2020-03-05$25.33$25.33331,400——
2020-03-04$26.13$26.13218,900——
2020-03-03$26.02$26.02287,900——
2020-03-02$27.38$27.38292,200——
2020-02-28$26.49$26.49511,200——
2020-02-27$27.00$27.00445,300——
2020-02-26$27.82$27.82393,700——
2020-02-25$28.09$28.09423,200——
2020-02-24$29.92$29.92234,000——
2020-02-21$30.28$30.28184,000——
2020-02-20$30.99$30.99165,300——
2020-02-19$30.92$30.92117,100——
2020-02-18$31.53$31.5393,400——
2020-02-14$31.73$31.7372,800——
2020-02-13$31.45$31.4569,600——
2020-02-12$31.42$31.42120,500——
2020-02-11$31.53$31.53184,000——
2020-02-10$31.62$31.62138,500——
2020-02-07$32.05$32.05347,700——
2020-02-06$32.00$32.00565,300——
2020-02-05$32.43$32.43700,400——
2020-02-04$33.98$33.9898,800——
2020-02-03$34.20$34.20169,100——
2020-01-31$34.03$34.03241,100——
2020-01-30$34.72$34.72247,600——
2020-01-29$34.80$34.80210,800——
2020-01-28$33.56$33.56239,300——
2020-01-27$33.19$33.19132,800——
2020-01-24$33.57$33.57322,000——
2020-01-23$32.42$32.42208,000——
2020-01-22$31.11$31.11238,800——
2020-01-21$30.05$30.05200,900——
2020-01-17$30.15$30.15715,700——
2020-01-16$30.28$30.281,261,600——
2020-01-15$29.79$29.79189,100——
2020-01-14$29.93$29.93234,300——
2020-01-13$31.00$31.00133,500——
2020-01-10$30.57$30.57132,600——
2020-01-09$30.59$30.59136,600——
2020-01-08$30.61$30.61259,000——
2020-01-07$31.24$31.2497,800——
2020-01-06$31.28$31.28143,300——
2020-01-03$31.69$31.69144,100——
2020-01-02$31.58$31.58157,600——