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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$43.54$43.54400,400——
2023-12-28$43.83$43.83191,500——
2023-12-27$44.45$44.45248,600——
2023-12-26$44.57$44.57155,500——
2023-12-22$43.93$43.93160,000——
2023-12-21$44.21$44.21657,900——
2023-12-20$42.96$42.96391,900——
2023-12-19$44.42$44.42280,400——
2023-12-18$43.55$43.55168,700——
2023-12-15$42.87$42.87462,500——
2023-12-14$42.67$42.67516,400——
2023-12-13$40.85$40.85239,800——
2023-12-12$39.20$39.20144,500——
2023-12-11$39.20$39.20134,000——
2023-12-08$39.75$39.75207,900——
2023-12-07$39.52$39.52107,100——
2023-12-06$39.24$39.24175,300——
2023-12-05$40.00$40.00193,800——
2023-12-04$39.57$39.57240,900——
2023-12-01$38.59$38.59299,400——
2023-11-30$36.83$36.83273,200——
2023-11-29$37.23$37.23206,900——
2023-11-28$38.00$38.00156,500——
2023-11-27$38.24$38.24128,200——
2023-11-24$38.19$38.1961,900——
2023-11-22$38.12$38.12116,900——
2023-11-21$37.82$37.82174,500——
2023-11-20$38.24$38.24309,300——
2023-11-17$37.71$37.71306,100——
2023-11-16$35.85$35.85321,000——
2023-11-15$36.71$36.71256,500——
2023-11-14$36.24$36.24344,800——
2023-11-13$33.54$33.54263,100——
2023-11-10$34.53$34.53469,100——
2023-11-09$31.60$31.60304,600——
2023-11-08$32.52$32.52225,200——
2023-11-07$32.98$32.98158,900——
2023-11-06$32.26$32.26209,200——
2023-11-03$32.74$32.74415,800——
2023-11-02$31.26$31.26404,200——
2023-11-01$29.78$29.78235,900——
2023-10-31$29.19$29.19161,300——
2023-10-30$28.76$28.76334,500——
2023-10-27$28.55$28.55561,800——
2023-10-26$30.08$30.08298,100——
2023-10-25$30.99$30.99397,100——
2023-10-24$32.88$32.88249,400——
2023-10-23$32.43$32.43300,700——
2023-10-20$33.79$33.79343,600——
2023-10-19$35.99$35.99204,600——
2023-10-18$36.36$36.36137,600——
2023-10-17$37.98$37.98152,800——
2023-10-16$37.91$37.91104,900——
2023-10-13$37.34$37.34218,100——
2023-10-12$37.13$37.13267,700——
2023-10-11$39.89$39.89326,700——
2023-10-10$39.34$39.34204,400——
2023-10-09$38.68$38.68402,400——
2023-10-06$40.10$40.10440,900——
2023-10-05$39.76$39.76826,300——
2023-10-04$42.06$42.06624,300——
2023-10-03$38.47$38.47183,300——
2023-10-02$40.26$40.26377,400——
2023-09-29$38.54$38.54378,000——
2023-09-28$39.34$39.34377,700——
2023-09-27$38.50$38.50217,800——
2023-09-26$38.28$38.28270,200——
2023-09-25$40.05$40.05346,200——
2023-09-22$39.14$39.14247,100——
2023-09-21$39.57$39.57199,900——
2023-09-20$41.13$41.13173,400——
2023-09-19$41.45$41.45181,800——
2023-09-18$42.06$42.06111,100——
2023-09-15$41.32$41.32279,800——
2023-09-14$42.64$42.64187,000——
2023-09-13$41.06$41.06635,700——
2023-09-12$42.01$42.01290,700——
2023-09-11$43.41$43.41210,200——
2023-09-08$43.76$43.76142,800——
2023-09-07$45.14$45.14127,400——
2023-09-06$45.62$45.62405,700——
2023-09-05$45.97$45.97268,900——
2023-09-01$45.19$45.19283,200——
2023-08-31$43.48$43.48680,700——
2023-08-30$44.21$44.21239,300——
2023-08-29$42.28$42.28360,000——
2023-08-28$40.99$40.99204,300——
2023-08-25$40.85$40.85243,000——
2023-08-24$41.11$41.11297,700——
2023-08-23$41.24$41.241,080,700——
2023-08-22$39.53$39.53373,600——
2023-08-21$38.02$38.02359,600——
2023-08-18$37.50$37.50225,000——
2023-08-17$38.10$38.10298,100——
2023-08-16$37.88$37.88226,200——
2023-08-15$36.89$36.89317,000——
2023-08-14$37.88$37.88290,700——
2023-08-11$37.19$37.19475,600——
2023-08-10$33.59$33.59930,700——
2023-08-09$35.98$35.98309,000——
2023-08-08$36.94$36.94192,400——
2023-08-07$36.80$36.80125,600——
2023-08-04$36.59$36.59157,000——
2023-08-03$35.79$35.79255,200——
2023-08-02$34.99$34.99169,500——
2023-08-01$34.50$34.50118,600——
2023-07-31$34.59$34.59130,000——
2023-07-28$33.41$33.4172,800——
2023-07-27$33.78$33.78104,000——
2023-07-26$34.50$34.50229,500——
2023-07-25$32.99$32.99167,800——
2023-07-24$32.77$32.77108,400——
2023-07-21$32.99$32.99158,900——
2023-07-20$33.00$33.00106,500——
2023-07-19$33.74$33.74127,200——
2023-07-18$34.64$34.64125,100——
2023-07-17$34.34$34.34128,700——
2023-07-14$33.94$33.94406,200——
2023-07-13$34.47$34.47472,700——
2023-07-12$34.02$34.02360,400——
2023-07-11$32.97$32.97250,200——
2023-07-10$32.67$32.67133,800——
2023-07-07$31.75$31.75149,300——
2023-07-06$31.74$31.74139,400——
2023-07-05$32.30$32.30260,300——
2023-07-03$33.11$33.1196,800——
2023-06-30$32.93$32.93211,900——
2023-06-29$33.47$33.47228,300——
2023-06-28$33.22$33.22158,700——
2023-06-27$33.30$33.30120,800——
2023-06-26$32.88$32.88238,600——
2023-06-23$33.69$33.69543,700——
2023-06-22$35.69$35.69130,200——
2023-06-21$36.45$36.45162,600——
2023-06-20$36.12$36.12152,200——
2023-06-16$36.32$36.32467,800——
2023-06-15$37.79$37.79229,800——
2023-06-14$37.94$37.94188,300——
2023-06-13$38.23$38.23223,400——
2023-06-12$37.86$37.86122,200——
2023-06-09$36.91$36.91123,500——
2023-06-08$36.71$36.71123,300——
2023-06-07$36.69$36.69160,900——
2023-06-06$36.08$36.08160,200——
2023-06-05$35.02$35.02137,100——
2023-06-02$35.02$35.02394,900——
2023-06-01$34.31$34.31171,400——
2023-05-31$34.57$34.57633,900——
2023-05-30$34.38$34.38197,100——
2023-05-26$34.89$34.89179,900——
2023-05-25$34.08$34.08193,700——
2023-05-24$34.57$34.57274,000——
2023-05-23$35.83$35.83286,200——
2023-05-22$36.13$36.13216,500——
2023-05-19$34.74$34.74160,200——
2023-05-18$35.21$35.21195,500——
2023-05-17$34.00$34.00204,100——
2023-05-16$32.94$32.94154,700——
2023-05-15$32.75$32.75433,000——
2023-05-12$31.75$31.75262,400——
2023-05-11$29.64$29.64528,000——
2023-05-10$30.42$30.42190,400——
2023-05-09$29.76$29.76138,800——
2023-05-08$29.47$29.47165,700——
2023-05-05$29.34$29.34181,300——
2023-05-04$28.40$28.4099,800——
2023-05-03$28.39$28.39251,700——
2023-05-02$28.58$28.58229,700——
2023-05-01$30.38$30.38110,400——
2023-04-28$30.59$30.59150,900——
2023-04-27$30.64$30.64163,500——
2023-04-26$30.46$30.46158,100——
2023-04-25$30.13$30.13176,400——
2023-04-24$32.04$32.04203,200——
2023-04-21$32.47$32.47150,800——
2023-04-20$31.73$31.73209,700——
2023-04-19$32.16$32.16181,800——
2023-04-18$32.85$32.85155,100——
2023-04-17$33.86$33.86125,700——
2023-04-14$33.37$33.37134,400——
2023-04-13$34.31$34.31335,000——
2023-04-12$33.39$33.39137,600——
2023-04-11$32.38$32.38154,200——
2023-04-10$32.78$32.78135,000——
2023-04-06$32.06$32.06133,600——
2023-04-05$32.40$32.40142,800——
2023-04-04$33.37$33.37129,500——
2023-04-03$33.84$33.84144,400——
2023-03-31$33.96$33.96337,300——
2023-03-30$32.77$32.77179,900——
2023-03-29$32.00$32.00146,000——
2023-03-28$31.17$31.17149,600——
2023-03-27$32.45$32.45244,200——
2023-03-24$32.01$32.01166,000——
2023-03-23$31.88$31.88197,300——
2023-03-22$31.60$31.60243,000——
2023-03-21$33.00$33.00375,200——
2023-03-20$31.35$31.35237,000——
2023-03-17$31.96$31.96306,800——
2023-03-16$33.04$33.04453,700——
2023-03-15$33.22$33.22310,300——
2023-03-14$33.12$33.12239,100——
2023-03-13$32.82$32.82217,300——
2023-03-10$32.62$32.62301,100——
2023-03-09$33.95$33.95151,800——
2023-03-08$35.50$35.50127,700——
2023-03-07$35.62$35.62106,200——
2023-03-06$36.70$36.70232,700——
2023-03-03$35.82$35.82172,800——
2023-03-02$34.17$34.17291,000——
2023-03-01$34.59$34.59265,900——
2023-02-28$34.15$34.15274,900——
2023-02-27$33.55$33.55316,900——
2023-02-24$35.88$35.88180,300——
2023-02-23$36.29$36.29135,900——
2023-02-22$36.11$36.11164,800——
2023-02-21$35.72$35.72181,200——
2023-02-17$36.71$36.71171,400——
2023-02-16$36.39$36.39307,300——
2023-02-15$38.86$38.86226,900——
2023-02-14$38.93$38.93342,900——
2023-02-13$36.41$36.41200,900——
2023-02-10$36.48$36.48164,900——
2023-02-09$36.20$36.20219,200——
2023-02-08$36.00$36.00195,300——
2023-02-07$36.90$36.90368,800——
2023-02-06$36.90$36.90265,500——
2023-02-03$37.58$37.58386,100——
2023-02-02$38.11$38.11421,100——
2023-02-01$35.84$35.84300,700——
2023-01-31$33.99$33.99395,100——
2023-01-30$33.04$33.04257,500——
2023-01-27$34.96$34.96342,800——
2023-01-26$33.22$33.22364,200——
2023-01-25$30.95$30.95151,000——
2023-01-24$31.00$31.00185,600——
2023-01-23$31.66$31.66218,800——
2023-01-20$31.88$31.88293,000——
2023-01-19$31.04$31.04358,500——
2023-01-18$31.26$31.26284,400——
2023-01-17$30.58$30.58214,200——
2023-01-13$31.53$31.53233,200——
2023-01-12$30.78$30.78496,400——
2023-01-11$28.93$28.93611,700——
2023-01-10$27.36$27.36232,700——
2023-01-09$26.30$26.30213,100——
2023-01-06$27.86$27.86242,400——
2023-01-05$28.13$28.13289,900——
2023-01-04$27.44$27.44280,800——
2023-01-03$26.54$26.54267,700——