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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$52.77$52.77243,200——
2021-12-30$54.08$54.08167,100——
2021-12-29$52.61$52.61183,000——
2021-12-28$51.94$51.94194,000——
2021-12-27$55.06$55.06172,300——
2021-12-23$55.22$55.22233,500——
2021-12-22$54.18$54.18214,500——
2021-12-21$53.47$53.47443,400——
2021-12-20$49.38$49.38391,700——
2021-12-17$49.94$49.94435,300——
2021-12-16$49.69$49.69363,500——
2021-12-15$52.88$52.88417,100——
2021-12-14$50.62$50.62408,500——
2021-12-13$53.49$53.49232,000——
2021-12-10$54.77$54.77414,300——
2021-12-09$55.62$55.62246,000——
2021-12-08$58.89$58.89377,800——
2021-12-07$57.41$57.41394,000——
2021-12-06$54.12$54.12416,700——
2021-12-03$51.54$51.54470,600——
2021-12-02$54.03$54.03369,700——
2021-12-01$52.40$52.40497,400——
2021-11-30$52.37$52.37650,500——
2021-11-29$54.45$54.45360,000——
2021-11-26$55.20$55.20201,500——
2021-11-24$58.39$58.39167,000——
2021-11-23$58.57$58.57307,700——
2021-11-22$59.65$59.65312,100——
2021-11-19$62.72$62.72178,800——
2021-11-18$64.63$64.63266,500——
2021-11-17$65.79$65.79181,000——
2021-11-16$66.74$66.74130,600——
2021-11-15$66.73$66.73185,000——
2021-11-12$67.02$67.02106,100——
2021-11-11$65.79$65.79241,600——
2021-11-10$67.71$67.71538,900——
2021-11-09$65.24$65.24196,300——
2021-11-08$66.30$66.30110,900——
2021-11-05$67.00$67.00139,600——
2021-11-04$66.21$66.21192,900——
2021-11-03$64.71$64.71361,400——
2021-11-02$63.70$63.70234,100——
2021-11-01$66.43$66.43545,700——
2021-10-29$62.82$62.82220,500——
2021-10-28$62.46$62.46222,300——
2021-10-27$61.18$61.18344,000——
2021-10-26$63.11$63.11218,100——
2021-10-25$63.65$63.65211,300——
2021-10-22$63.69$63.69209,200——
2021-10-21$65.41$65.41252,400——
2021-10-20$66.66$66.66235,600——
2021-10-19$68.41$68.41231,400——
2021-10-18$68.33$68.33174,200——
2021-10-15$68.54$68.54331,800——
2021-10-14$68.81$68.81323,500——
2021-10-13$65.01$65.01223,100——
2021-10-12$65.90$65.90376,600——
2021-10-11$63.99$63.99139,700——
2021-10-08$65.02$65.02160,000——
2021-10-07$65.12$65.12355,800——
2021-10-06$63.62$63.62368,700——
2021-10-05$61.15$61.15328,700——
2021-10-04$61.81$61.81237,400——
2021-10-01$62.13$62.13234,000——
2021-09-30$61.51$61.51431,200——
2021-09-29$61.25$61.25278,500——
2021-09-28$62.08$62.08314,300——
2021-09-27$64.99$64.99173,400——
2021-09-24$65.53$65.53142,500——
2021-09-23$65.87$65.87284,800——
2021-09-22$64.85$64.85677,200——
2021-09-21$61.88$61.88167,800——
2021-09-20$62.10$62.10450,800——
2021-09-17$62.63$62.63416,700——
2021-09-16$62.90$62.90858,900——
2021-09-15$61.70$61.703,475,300——
2021-09-14$56.01$56.013,173,700——
2021-09-13$68.36$68.36102,200——
2021-09-10$69.76$69.76156,800——
2021-09-09$69.36$69.36167,000——
2021-09-08$68.37$68.37121,200——
2021-09-07$69.26$69.26111,600——
2021-09-03$71.17$71.1777,200——
2021-09-02$71.95$71.95156,000——
2021-09-01$69.84$69.84210,500——
2021-08-31$67.93$67.93152,800——
2021-08-30$68.04$68.04204,800——
2021-08-27$70.09$70.09313,300——
2021-08-26$65.46$65.46204,700——
2021-08-25$65.87$65.87341,900——
2021-08-24$62.95$62.95134,600——
2021-08-23$61.20$61.20103,100——
2021-08-20$60.70$60.70178,500——
2021-08-19$58.48$58.48158,000——
2021-08-18$57.23$57.23204,300——
2021-08-17$56.58$56.58409,700——
2021-08-16$62.29$62.29167,400——
2021-08-13$63.07$63.07144,900——
2021-08-12$63.35$63.35137,700——
2021-08-11$63.44$63.44217,700——
2021-08-10$63.25$63.25395,500——
2021-08-09$61.85$61.85129,700——
2021-08-06$62.54$62.54116,200——
2021-08-05$61.85$61.85111,700——
2021-08-04$59.77$59.77116,800——
2021-08-03$60.20$60.20114,500——
2021-08-02$61.39$61.3999,900——
2021-07-30$61.05$61.05156,000——
2021-07-29$62.76$62.76109,100——
2021-07-28$64.25$64.25141,400——
2021-07-27$62.93$62.93180,400——
2021-07-26$64.26$64.26127,300——
2021-07-23$64.26$64.26130,400——
2021-07-22$63.90$63.90119,400——
2021-07-21$65.60$65.60114,700——
2021-07-20$63.53$63.53146,200——
2021-07-19$60.97$60.97216,800——
2021-07-16$61.48$61.48209,900——
2021-07-15$63.53$63.53287,000——
2021-07-14$63.79$63.79548,900——
2021-07-13$63.02$63.02232,800——
2021-07-12$67.03$67.03167,500——
2021-07-09$67.76$67.76124,900——
2021-07-08$66.15$66.15186,500——
2021-07-07$68.47$68.47263,000——
2021-07-06$67.92$67.92221,200——
2021-07-02$66.52$66.52235,600——
2021-07-01$67.00$67.00269,300——
2021-06-30$69.94$69.94635,300——
2021-06-29$69.52$69.5294,400——
2021-06-28$70.43$70.43186,300——
2021-06-25$71.87$71.87752,900——
2021-06-24$73.81$73.81202,800——
2021-06-23$71.38$71.38308,200——
2021-06-22$67.91$67.91178,500——
2021-06-21$67.90$67.90348,300——
2021-06-18$65.59$65.59445,600——
2021-06-17$67.44$67.44292,900——
2021-06-16$66.77$66.77239,700——
2021-06-15$66.03$66.03181,700——
2021-06-14$67.22$67.22193,900——
2021-06-11$63.65$63.65190,200——
2021-06-10$64.00$64.00197,200——
2021-06-09$66.11$66.11227,700——
2021-06-08$67.69$67.69158,700——
2021-06-07$67.07$67.07219,300——
2021-06-04$64.82$64.82163,300——
2021-06-03$65.47$65.47246,600——
2021-06-02$67.23$67.23744,300——
2021-06-01$68.02$68.02217,900——
2021-05-28$66.96$66.96152,900——
2021-05-27$66.85$66.85317,100——
2021-05-26$67.85$67.85232,700——
2021-05-25$66.21$66.21299,100——
2021-05-24$67.06$67.06290,800——
2021-05-21$64.00$64.00215,600——
2021-05-20$63.12$63.12229,400——
2021-05-19$60.19$60.19230,400——
2021-05-18$60.89$60.89260,700——
2021-05-17$58.32$58.32355,300——
2021-05-14$60.79$60.79317,000——
2021-05-13$58.33$58.33492,700——
2021-05-12$61.73$61.73827,000——
2021-05-11$66.78$66.78899,800——
2021-05-10$73.39$73.39334,400——
2021-05-07$78.21$78.21147,300——
2021-05-06$75.22$75.22288,900——
2021-05-05$77.67$77.67124,200——
2021-05-04$78.89$78.89210,100——
2021-05-03$82.28$82.28157,700——
2021-04-30$82.14$82.14190,300——
2021-04-29$82.38$82.38160,700——
2021-04-28$82.03$82.03280,900——
2021-04-27$81.30$81.3094,300——
2021-04-26$81.38$81.38169,800——
2021-04-23$79.26$79.26185,800——
2021-04-22$77.67$77.67445,800——
2021-04-21$75.92$75.92323,300——
2021-04-20$75.34$75.34353,900——
2021-04-19$78.00$78.00583,200——
2021-04-16$80.33$80.33355,100——
2021-04-15$80.75$80.75357,500——
2021-04-14$77.75$77.75710,500——
2021-04-13$80.88$80.88378,500——
2021-04-12$84.72$84.72333,800——
2021-04-09$83.72$83.72965,300——
2021-04-08$78.21$78.211,555,000——
2021-04-07$62.32$62.32148,800——
2021-04-06$64.97$64.97147,700——
2021-04-05$64.19$64.19133,600——
2021-04-01$65.99$65.99232,300——
2021-03-31$65.41$65.41501,000——
2021-03-30$64.56$64.56321,600——
2021-03-29$62.56$62.56287,000——
2021-03-26$70.23$70.23167,400——
2021-03-25$70.50$70.50216,600——
2021-03-24$70.31$70.31222,900——
2021-03-23$76.33$76.33273,900——
2021-03-22$79.12$79.12253,200——
2021-03-19$78.54$78.54303,400——
2021-03-18$77.16$77.16214,900——
2021-03-17$78.74$78.74385,900——
2021-03-16$75.19$75.19319,100——
2021-03-15$74.57$74.57257,900——
2021-03-12$77.85$77.85219,100——
2021-03-11$77.63$77.63129,100——
2021-03-10$76.30$76.30208,000——
2021-03-09$72.58$72.58201,800——
2021-03-08$67.62$67.62289,800——
2021-03-05$73.81$73.81466,400——
2021-03-04$71.67$71.67463,100——
2021-03-03$81.22$81.22257,100——
2021-03-02$86.58$86.58656,600——
2021-03-01$87.83$87.83210,000——
2021-02-26$86.88$86.88294,600——
2021-02-25$84.40$84.40178,700——
2021-02-24$86.31$86.31147,700——
2021-02-23$85.01$85.01305,000——
2021-02-22$88.71$88.71209,200——
2021-02-19$85.32$85.32118,200——
2021-02-18$84.18$84.18109,200——
2021-02-17$83.98$83.98122,500——
2021-02-16$83.42$83.42178,600——
2021-02-12$83.64$83.6484,300——
2021-02-11$83.91$83.91161,500——
2021-02-10$83.33$83.33219,300——
2021-02-09$81.14$81.14108,500——
2021-02-08$79.59$79.59160,400——
2021-02-05$79.18$79.18328,500——
2021-02-04$78.58$78.58145,000——
2021-02-03$76.15$76.15162,500——
2021-02-02$73.78$73.78254,800——
2021-02-01$68.87$68.87644,200——
2021-01-29$62.26$62.26208,900——
2021-01-28$65.91$65.91175,800——
2021-01-27$64.42$64.42238,600——
2021-01-26$68.67$68.67182,000——
2021-01-25$72.99$72.99203,700——
2021-01-22$70.50$70.50161,300——
2021-01-21$71.84$71.84181,300——
2021-01-20$73.67$73.67438,800——
2021-01-19$72.95$72.95321,500——
2021-01-15$68.61$68.61182,900——
2021-01-14$69.98$69.98451,900——
2021-01-13$66.47$66.47625,800——
2021-01-12$59.32$59.32236,200——
2021-01-11$60.89$60.89116,900——
2021-01-08$62.11$62.11115,700——
2021-01-07$63.43$63.43211,900——
2021-01-06$63.19$63.19737,700——
2021-01-05$60.42$60.42143,600——
2021-01-04$60.23$60.23280,200——