PAR Technology Corporation (PAR) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	18.50	18.79	16.57	17.81	+4.03%	1,881,400
2026-08-06	17.07	17.33	16.60	17.12	-2.84%	1,220,300
2026-08-05	17.61	17.81	17.35	17.62	+1.09%	798,000
2026-08-04	17.32	17.69	17.00	17.43	+0.52%	725,600
2026-08-03	17.21	17.97	17.21	17.34	+2.30%	642,900
2026-07-31	16.60	17.46	16.60	16.95	+0.59%	1,857,200
2026-07-30	16.89	18.15	16.50	16.85	-2.94%	638,700
2026-07-29	17.02	17.99	16.98	17.36	+1.22%	762,100
2026-07-28	16.86	17.66	16.79	17.15	+3.75%	980,873
2026-07-27	15.88	16.69	15.88	16.53	+7.06%	761,593
2026-07-24	15.83	16.00	15.36	15.44	-0.64%	541,900
2026-07-23	15.39	15.82	14.90	15.54	+1.30%	748,200
2026-07-22	16.11	16.13	15.04	15.34	-3.88%	1,765,000
2026-07-21	16.31	16.38	15.83	15.96	-2.56%	440,100
2026-07-20	16.23	16.78	15.87	16.38	+0.18%	519,100
2026-07-17	16.66	17.10	16.04	16.35	-3.14%	600,900
2026-07-16	16.12	16.90	16.02	16.88	+6.16%	671,700
2026-07-15	16.85	17.28	15.89	15.90	-3.64%	638,300
2026-07-14	16.67	17.00	16.48	16.50	-4.01%	593,900
2026-07-13	17.02	17.57	17.02	17.19	+1.84%	616,500
2026-07-10	17.12	17.39	16.63	16.88	+0.84%	425,400
2026-07-09	16.70	16.95	15.70	16.74	-1.88%	1,391,000
2026-07-08	17.93	17.93	17.02	17.06	-6.78%	926,400
2026-07-07	18.84	19.02	18.25	18.30	-1.29%	472,441
2026-07-06	18.90	19.02	18.33	18.54	-2.68%	1,614,175
2026-07-02	18.50	19.17	18.50	19.05	+3.76%	1,727,400
2026-07-01	17.52	18.69	17.52	18.36	+5.40%	1,557,500
2026-06-30	17.20	17.69	16.75	17.42	+0.93%	1,139,400
2026-06-29	17.43	17.54	16.85	17.26	+2.13%	1,090,800
2026-06-26	15.95	16.93	15.95	16.90	+6.16%	3,187,600
2026-06-25	16.06	16.75	15.84	15.92	-2.81%	1,360,600
2026-06-24	15.76	16.54	15.40	16.38	+6.50%	1,299,100
2026-06-23	15.35	15.58	15.07	15.38	+1.65%	919,800
2026-06-22	15.25	15.70	14.84	15.13	-1.05%	975,200
2026-06-18	14.85	15.29	14.58	15.29	+2.96%	1,536,500
2026-06-17	15.18	16.03	14.68	14.85	-4.13%	1,060,700
2026-06-16	15.28	15.88	15.12	15.49	+5.45%	955,900
2026-06-15	15.26	15.59	14.50	14.69	-1.41%	1,317,300
2026-06-12	14.50	15.30	14.22	14.90	+1.92%	1,317,300
2026-06-11	13.23	14.66	13.02	14.62	+8.46%	1,261,300
2026-06-10	13.28	13.74	13.10	13.48	-0.37%	941,200
2026-06-09	13.87	14.11	13.05	13.53	+1.88%	1,228,600
2026-06-08	13.48	13.97	13.25	13.28	-1.34%	1,380,400
2026-06-05	14.54	14.84	13.21	13.46	-7.24%	1,703,700
2026-06-04	14.43	15.24	14.40	14.51	+2.40%	1,330,900
2026-06-03	15.00	15.12	14.06	14.17	-7.33%	1,553,400
2026-06-02	15.88	15.96	15.16	15.29	-5.97%	1,298,100
2026-06-01	16.00	16.41	15.50	16.26	+5.31%	3,129,500
2026-05-29	14.77	15.49	14.31	15.44	+0.46%	2,059,600
2026-05-28	14.98	15.58	14.70	15.37	+3.43%	1,172,100
2026-05-27	14.43	15.22	14.39	14.86	+2.41%	894,200
2026-05-26	15.01	15.06	14.40	14.51	-2.22%	1,170,100
2026-05-22	14.33	14.92	14.30	14.84	+4.58%	771,000
2026-05-21	14.51	14.83	14.03	14.19	-3.14%	730,700
2026-05-20	14.45	14.77	13.95	14.65	-0.41%	1,216,400
2026-05-19	14.75	15.40	14.08	14.71	+5.07%	1,193,400
2026-05-18	14.60	14.88	13.85	14.00	-4.76%	1,465,200
2026-05-15	14.55	14.99	14.10	14.70	+1.03%	1,443,400
2026-05-14	14.18	14.83	13.97	14.55	+2.68%	1,848,900
2026-05-13	15.30	15.30	14.12	14.17	-8.76%	1,471,600
2026-05-12	15.35	15.55	14.77	15.53	+0.91%	1,960,700
2026-05-11	14.76	15.63	14.36	15.39	+6.88%	2,862,300
2026-05-08	15.01	15.45	13.75	14.40	-3.94%	2,266,700
2026-05-07	14.21	15.50	14.12	14.99	+8.23%	2,577,800
2026-05-06	13.85	13.98	13.54	13.85	+0.58%	1,490,100
2026-05-05	14.27	14.38	13.71	13.77	-3.91%	1,026,900
2026-05-04	14.35	15.08	14.32	14.33	+0.49%	1,333,800
2026-05-01	13.86	14.46	13.78	14.26	+6.10%	1,215,800
2026-04-30	13.24	13.59	12.90	13.44	+0.52%	874,800
2026-04-29	13.62	13.68	13.19	13.37	-3.19%	602,500
2026-04-28	14.22	14.82	13.80	13.81	-1.71%	771,400
2026-04-27	13.57	14.20	13.57	14.05	+2.48%	912,400
2026-04-24	13.44	13.78	13.31	13.71	+2.16%	574,700
2026-04-23	14.37	14.77	13.16	13.42	-7.38%	1,139,300
2026-04-22	14.24	14.61	13.99	14.49	+3.28%	1,083,900
2026-04-21	14.62	15.31	13.98	14.03	-3.77%	1,030,925
2026-04-20	14.08	14.58	14.08	14.58	+2.82%	1,524,336
2026-04-17	14.00	14.24	13.72	14.18	+4.26%	1,504,500
2026-04-16	13.63	13.89	13.28	13.60	+1.80%	1,209,200
2026-04-15	13.58	14.09	13.29	13.36	+0.15%	2,119,600
2026-04-14	13.97	14.22	13.30	13.34	-2.84%	1,651,318
2026-04-13	11.79	13.73	11.75	13.73	+16.16%	1,769,632
2026-04-10	11.98	12.20	11.59	11.82	-1.58%	4,045,400
2026-04-09	12.42	12.61	11.83	12.01	-5.28%	2,175,800
2026-04-08	14.25	14.29	12.65	12.68	-6.35%	2,132,800
2026-04-07	13.89	14.15	13.44	13.54	-3.01%	1,729,000
2026-04-06	13.77	14.37	13.61	13.96	+1.75%	1,919,200
2026-04-02	12.63	13.73	12.42	13.72	+6.85%	3,177,900
2026-04-01	13.34	13.66	12.78	12.84	-3.68%	1,470,400
2026-03-31	13.15	13.49	12.78	13.33	+3.90%	1,923,800
2026-03-30	12.77	12.99	12.57	12.83	+0.16%	1,126,600
2026-03-27	13.15	13.40	12.42	12.81	-5.53%	1,245,000
2026-03-26	13.16	13.56	13.00	13.56	+1.27%	1,430,800
2026-03-25	14.03	14.25	13.23	13.39	-2.41%	1,085,300
2026-03-24	13.74	14.20	13.26	13.72	-2.28%	1,792,300
2026-03-23	14.24	14.36	13.40	14.04	+0.72%	2,359,900
2026-03-20	14.10	14.38	13.76	13.94	-1.13%	1,637,600
2026-03-19	14.12	14.46	13.84	14.10	-2.42%	1,775,800
2026-03-18	14.30	14.91	14.16	14.45	-0.62%	1,431,600
2026-03-17	14.79	15.34	14.32	14.54	-0.75%	4,220,400
2026-03-16	14.90	15.77	14.57	14.65	-0.81%	2,884,100
2026-03-13	12.52	14.78	12.48	14.77	-6.81%	15,298,300
2026-03-12	16.52	17.04	15.60	15.85	-5.60%	2,253,300
2026-03-11	16.96	17.66	16.31	16.79	-0.06%	1,184,000
2026-03-10	18.37	18.67	16.45	16.80	-8.10%	1,584,466
2026-03-09	18.79	18.90	17.34	18.28	-4.89%	1,679,408
2026-03-06	19.53	19.73	18.23	19.22	-1.54%	1,338,300
2026-03-05	18.77	19.96	18.72	19.52	+4.55%	1,065,900
2026-03-04	17.91	18.81	17.91	18.67	+6.50%	1,832,400
2026-03-03	16.46	17.87	16.08	17.53	+3.30%	1,482,500
2026-03-02	15.76	17.07	15.44	16.97	+3.54%	2,649,300
2026-02-27	19.76	20.10	15.44	16.39	-27.03%	6,307,700
2026-02-26	21.19	22.48	20.98	22.46	+8.08%	1,075,800
2026-02-25	19.82	20.80	19.28	20.78	+4.90%	1,273,500
2026-02-24	19.54	20.47	19.38	19.81	+1.02%	928,900
2026-02-23	21.30	21.54	19.30	19.61	-10.33%	1,245,400
2026-02-20	21.38	22.63	21.14	21.87	+1.30%	750,800
2026-02-19	21.50	21.82	21.10	21.59	-0.55%	857,500
2026-02-18	20.83	22.18	20.47	21.71	+4.88%	813,100
2026-02-17	20.93	21.20	20.09	20.70	-0.77%	1,090,200
2026-02-13	20.88	21.49	20.36	20.86	+2.51%	1,106,400
2026-02-12	21.94	22.36	20.00	20.35	-6.13%	1,866,500
2026-02-11	23.56	23.83	21.20	21.68	-6.75%	1,610,600
2026-02-10	23.37	25.27	23.22	23.25	+1.31%	1,786,500
2026-02-09	22.06	23.04	21.77	22.95	+3.19%	747,000
2026-02-06	22.01	22.90	21.31	22.24	+3.06%	1,438,300
2026-02-05	22.96	23.55	21.46	21.58	-8.44%	1,612,200
2026-02-04	22.50	24.20	22.03	23.57	+3.60%	2,618,700
2026-02-03	24.61	25.07	22.19	22.75	-7.75%	3,172,500
2026-02-02	26.16	26.74	24.65	24.66	-5.91%	1,879,600
2026-01-30	27.24	27.74	25.97	26.21	-4.93%	2,080,500
2026-01-29	28.03	28.66	27.29	27.57	-3.43%	1,794,700
2026-01-28	28.56	29.26	27.99	28.55	+1.57%	1,938,200
2026-01-27	31.21	31.62	27.35	28.11	-10.99%	3,358,700
2026-01-26	31.31	32.50	31.12	31.58	-0.06%	1,244,800
2026-01-23	33.70	33.89	31.51	31.60	-6.73%	1,072,100
2026-01-22	33.91	34.37	33.78	33.88	+1.47%	778,000
2026-01-21	34.24	34.68	33.07	33.39	-2.02%	1,363,300
2026-01-20	36.16	36.45	34.04	34.08	-7.92%	746,800
2026-01-16	38.22	38.41	36.89	37.01	-3.67%	499,300
2026-01-15	39.24	39.70	38.17	38.42	-3.27%	638,500
2026-01-14	38.96	39.83	38.81	39.72	+1.20%	545,700
2026-01-13	40.53	40.54	38.00	39.25	+3.67%	1,011,100
2026-01-12	36.87	38.43	36.53	37.86	+1.34%	550,900
2026-01-09	37.49	37.69	35.86	37.36	+0.46%	595,300
2026-01-08	35.55	37.22	35.39	37.19	+6.99%	729,400
2026-01-07	35.50	35.75	34.72	34.76	-1.78%	513,700
2026-01-06	36.20	36.20	34.10	35.39	-2.24%	496,400
2026-01-05	35.65	36.68	34.63	36.20	+1.32%	467,200
2026-01-02	36.41	36.84	35.32	35.73	-1.52%	540,300
2025-12-31	36.45	36.75	36.13	36.28	-0.63%	429,100
2025-12-30	37.01	37.69	36.48	36.51	-1.83%	364,300
2025-12-29	37.45	37.88	36.77	37.19	-1.43%	432,000
2025-12-26	37.26	37.81	37.00	37.73	+1.37%	308,400
2025-12-24	37.04	37.32	36.48	37.22	+0.35%	216,600
2025-12-23	37.16	37.30	36.65	37.09	-0.86%	409,200
2025-12-22	37.07	38.50	36.88	37.41	+0.75%	582,500
2025-12-19	36.94	37.32	36.33	37.13	+0.81%	921,400
2025-12-18	36.08	36.93	35.72	36.83	+2.93%	404,400
2025-12-17	35.53	36.19	35.52	35.78	+0.34%	433,400
2025-12-16	35.75	36.58	35.17	35.66	-0.20%	537,600
2025-12-15	36.99	37.13	35.32	35.73	-3.14%	444,300
2025-12-12	37.76	38.07	36.82	36.89	-1.97%	399,400
2025-12-11	37.29	38.10	37.25	37.63	+0.19%	492,300
2025-12-10	35.34	38.15	34.98	37.56	+5.68%	675,100
2025-12-09	33.29	35.99	33.29	35.54	+6.06%	780,892
2025-12-08	34.61	34.72	33.34	33.51	-2.39%	375,521
2025-12-05	34.35	35.04	33.95	34.33	-0.41%	322,500
2025-12-04	35.35	35.62	34.05	34.47	-1.57%	375,100
2025-12-03	33.88	35.05	33.76	35.02	+3.79%	485,800
2025-12-02	34.67	35.07	33.74	33.74	-1.69%	761,600
2025-12-01	33.96	34.92	33.78	34.32	-0.55%	412,600
2025-11-28	34.33	34.85	34.30	34.51	+1.26%	194,800
2025-11-26	33.89	34.45	33.61	34.08	-0.12%	370,200
2025-11-25	33.32	34.40	33.15	34.12	+3.33%	480,500
2025-11-24	33.13	33.83	32.50	33.02	-1.43%	666,300
2025-11-21	32.19	34.04	31.65	33.50	+4.39%	1,522,000
2025-11-20	34.43	34.98	31.89	32.09	-5.51%	986,700
2025-11-19	35.65	36.32	33.60	33.96	-5.40%	787,400
2025-11-18	37.06	37.44	35.34	35.90	-2.18%	928,600
2025-11-17	38.63	38.63	36.24	36.70	-5.66%	977,400
2025-11-14	38.59	38.95	37.79	38.90	-0.46%	583,400
2025-11-13	38.78	39.46	38.22	39.08	-0.18%	663,200
2025-11-12	39.07	39.69	38.39	39.15	+0.44%	840,500
2025-11-11	38.67	39.09	37.66	38.98	+0.72%	619,372
2025-11-10	38.80	39.12	37.22	38.70	+0.08%	1,064,012
2025-11-07	36.90	38.95	36.42	38.67	+16.58%	1,760,400
2025-11-06	34.00	34.16	32.57	33.17	-2.30%	770,300
2025-11-05	33.76	34.38	33.53	33.95	+0.95%	710,500
2025-11-04	35.08	35.57	33.53	33.63	-5.51%	596,500
2025-11-03	35.34	36.25	34.82	35.59	+0.71%	995,700
2025-10-31	34.91	35.59	34.67	35.34	+1.46%	895,400
2025-10-30	34.41	35.38	34.22	34.83	-0.74%	998,900
2025-10-29	35.05	35.65	34.62	35.09	-1.40%	820,900
2025-10-28	35.98	36.49	35.00	35.59	-1.79%	495,900
2025-10-27	36.74	37.08	36.00	36.24	+0.03%	558,700
2025-10-24	36.79	37.43	36.10	36.23	-0.06%	649,100
2025-10-23	37.18	37.38	36.00	36.25	-2.61%	823,300
2025-10-22	36.34	37.42	35.97	37.22	+1.86%	737,000
2025-10-21	35.09	37.00	34.86	36.54	+4.13%	561,800
2025-10-20	35.42	36.12	35.05	35.09	+0.09%	602,300
2025-10-17	34.66	35.09	34.33	35.06	+1.10%	947,700
2025-10-16	35.92	36.46	34.51	34.68	-2.99%	1,014,900
2025-10-15	37.00	37.63	35.64	35.75	-2.88%	765,900
2025-10-14	35.42	37.68	35.02	36.81	+2.34%	707,500
2025-10-13	36.47	37.07	35.97	35.97	-0.64%	621,900
2025-10-10	37.83	38.07	35.99	36.20	-3.70%	788,500
2025-10-09	37.25	38.50	37.15	37.59	+0.86%	877,000
2025-10-08	38.27	38.61	37.25	37.27	-1.82%	675,300
2025-10-07	37.96	38.25	37.29	37.96	+0.16%	611,500
2025-10-06	39.03	39.03	37.50	37.90	-2.07%	699,300
2025-10-03	38.31	39.25	38.01	38.70	+1.39%	992,700
2025-10-02	37.73	38.77	37.55	38.17	+1.30%	1,393,000
2025-10-01	39.54	40.03	37.42	37.68	-4.80%	871,900
2025-09-30	40.36	40.52	38.44	39.58	-1.40%	1,061,332
2025-09-29	40.03	40.23	39.40	40.14	+0.65%	534,527
2025-09-26	39.85	40.24	39.35	39.88	-0.05%	617,900
2025-09-25	40.73	40.79	39.84	39.90	-3.20%	741,300
2025-09-24	41.80	42.24	40.97	41.22	-1.36%	722,900
2025-09-23	42.16	42.86	41.73	41.79	-0.43%	654,800
2025-09-22	42.16	42.69	41.35	41.97	-0.83%	633,500
2025-09-19	42.97	43.39	42.32	42.32	-0.89%	1,014,100
2025-09-18	43.38	44.17	42.50	42.70	-0.30%	1,311,300
2025-09-17	42.66	43.74	41.67	42.83	+0.97%	1,238,400
2025-09-16	42.94	43.07	42.35	42.42	-1.83%	1,093,500
2025-09-15	44.42	44.56	42.86	43.21	-1.84%	1,155,500
2025-09-12	45.58	45.75	43.95	44.02	-3.74%	1,376,400
2025-09-11	45.66	47.36	45.35	45.73	+0.22%	1,616,900
2025-09-10	47.11	47.89	45.25	45.63	-2.62%	1,287,300
2025-09-09	47.98	48.27	46.59	46.86	-2.38%	925,600
2025-09-08	48.49	48.75	47.55	48.00	-0.62%	855,100
2025-09-05	49.53	49.67	48.14	48.30	+0.37%	899,200
2025-09-04	49.10	49.19	47.83	48.12	-2.06%	835,000
2025-09-03	48.96	50.15	48.94	49.13	-0.26%	822,000
2025-09-02	50.00	51.18	49.06	49.26	-3.75%	686,200
2025-08-29	52.67	52.98	51.06	51.18	-2.38%	520,300
2025-08-28	52.95	53.24	52.24	52.43	+0.25%	425,100
2025-08-27	51.34	52.45	51.00	52.30	+2.35%	636,600
2025-08-26	52.09	52.73	50.75	51.10	-2.05%	750,300
2025-08-25	54.44	54.44	52.12	52.17	-4.47%	358,100
2025-08-22	51.60	54.62	51.57	54.61	+6.66%	650,200
2025-08-21	51.02	51.80	50.24	51.20	-0.51%	430,700
2025-08-20	51.25	51.67	50.90	51.46	-0.08%	650,700
2025-08-19	52.26	52.54	51.38	51.50	-1.44%	649,300
2025-08-18	51.98	53.21	51.52	52.25	+0.60%	1,010,100
2025-08-15	52.26	53.94	51.89	51.94	+0.25%	1,872,100
2025-08-14	50.56	52.50	50.45	51.81	+1.17%	1,588,600
2025-08-13	50.41	51.81	49.50	51.21	+4.40%	1,372,400
2025-08-12	46.33	49.17	46.33	49.05	+5.03%	1,646,000
2025-08-11	46.35	48.29	46.24	46.70	-0.06%	2,779,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+14.53%). Worst month: Feb (-18.41%). Based on 3 years of daily data (2024–2026).

Jan-12.57%
Feb-18.41%
Mar-13.09%
Apr-0.25%
May+9.08%
Jun+7.52%
Jul-1.67%
Aug-1.28%
Sep-9.67%
Oct+4.73%
Nov+14.53%
Dec-1.41%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is PAR Technology Corporation's (PAR) latest close?

17.81 on 2026-08-07, from the Closelook data lake's daily price record.

What is PAR's 52-week high and low?

60.42 high and 11.59 low over the trailing 52 weeks, as of 2026-08-07.

What is PAR Technology Corporation's strongest and weakest month historically?

Historically, PAR's strongest calendar month has been Nov (average +14.53%) and its weakest Feb (average -18.41%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.