NYSE - Delayed Quote USD

PAR Technology Corporation (PAR)

66.70

+1.33

+(2.03%)

At close: June 6 at 4:00:02 PM EDT

64.69

-2.01

(-3.01%)

After hours: June 6 at 4:06:43 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	66.74	67.09	65.83	66.70	66.70	326,000
Jun 5, 2025	65.32	66.72	64.78	65.37	65.37	257,400
Jun 4, 2025	65.51	66.48	65.24	65.46	65.46	315,500
Jun 3, 2025	64.41	65.90	64.21	65.41	65.41	229,900
Jun 2, 2025	65.40	65.53	63.52	64.10	64.10	276,500
May 30, 2025	64.93	66.28	64.36	65.56	65.56	764,700
May 29, 2025	65.39	66.41	65.21	65.27	65.27	325,300
May 28, 2025	68.12	68.12	65.04	65.08	65.08	670,900
May 27, 2025	67.20	68.29	65.76	67.87	67.87	240,000
May 23, 2025	64.68	66.17	64.68	65.95	65.95	228,100
May 22, 2025	65.66	66.96	64.93	66.39	66.39	222,000
May 21, 2025	68.52	69.52	65.63	65.84	65.84	359,500
May 20, 2025	68.88	70.07	68.88	69.33	69.33	521,200
May 19, 2025	68.40	69.53	68.04	69.21	69.21	249,400
May 16, 2025	69.81	70.33	69.04	69.82	69.82	307,700
May 15, 2025	69.35	69.87	68.44	69.48	69.48	325,600
May 14, 2025	69.23	70.19	68.78	69.58	69.58	399,400
May 13, 2025	66.47	70.00	66.24	69.40	69.40	720,100
May 12, 2025	66.99	67.49	64.76	66.29	66.29	611,600
May 9, 2025	60.45	67.34	59.36	64.73	64.73	912,000
May 8, 2025	62.28	63.48	60.94	62.40	62.40	611,300
May 7, 2025	60.38	61.29	59.81	61.29	61.29	421,300
May 6, 2025	58.74	60.48	58.12	60.17	60.17	220,700
May 5, 2025	59.73	61.23	59.17	59.84	59.84	330,200
May 2, 2025	60.56	61.97	60.23	60.44	60.44	390,600
May 1, 2025	59.55	60.65	58.55	59.66	59.66	457,200
Apr 30, 2025	58.31	58.70	57.61	58.40	58.40	270,600
Apr 29, 2025	59.45	60.28	59.29	59.87	59.87	385,900
Apr 28, 2025	59.80	60.36	58.69	59.49	59.49	431,100
Apr 25, 2025	58.89	60.16	58.70	59.81	59.81	215,000
Apr 24, 2025	58.11	59.89	58.11	59.46	59.46	412,100
Apr 23, 2025	57.00	59.48	56.97	57.41	57.41	295,300
Apr 22, 2025	55.72	56.28	55.00	55.84	55.84	258,700
Apr 21, 2025	55.49	57.05	54.25	54.84	54.84	319,400
Apr 17, 2025	56.24	57.09	55.08	56.42	56.42	318,300
Apr 16, 2025	55.30	56.48	54.61	56.29	56.29	321,200
Apr 15, 2025	55.52	56.99	55.19	56.28	56.28	547,800
Apr 14, 2025	56.82	56.82	54.69	55.35	55.35	263,600
Apr 11, 2025	54.37	55.45	53.13	55.12	55.12	229,000
Apr 10, 2025	55.95	56.22	53.44	54.51	54.51	381,600
Apr 9, 2025	50.32	59.74	50.32	57.69	57.69	720,700
Apr 8, 2025	55.06	55.82	49.81	50.87	50.87	565,600
Apr 7, 2025	49.19	56.49	46.93	52.92	52.92	725,600
Apr 4, 2025	53.71	55.85	51.58	52.43	52.43	903,200
Apr 3, 2025	57.22	59.32	55.84	56.35	56.35	548,200
Apr 2, 2025	59.44	61.73	59.11	61.05	61.05	334,400
Apr 1, 2025	60.90	61.98	59.62	61.58	61.58	335,900
Mar 31, 2025	60.16	62.12	58.50	61.34	61.34	429,700
Mar 28, 2025	62.53	62.53	59.78	61.44	61.44	251,800
Mar 27, 2025	62.14	63.01	61.05	62.59	62.59	187,500
Mar 26, 2025	63.66	63.77	61.79	62.27	62.27	209,600
Mar 25, 2025	64.06	64.25	62.65	63.50	63.50	294,600
Mar 24, 2025	62.90	64.08	62.59	64.03	64.03	225,400
Mar 21, 2025	60.40	61.96	59.95	61.74	61.74	496,800
Mar 20, 2025	60.82	61.40	60.24	61.00	61.00	364,900
Mar 19, 2025	60.33	62.07	59.72	61.49	61.49	350,700
Mar 18, 2025	60.92	61.34	59.62	60.11	60.11	333,900
Mar 17, 2025	58.75	62.15	58.60	61.35	61.35	288,300
Mar 14, 2025	59.66	60.56	58.38	58.73	58.73	686,000
Mar 13, 2025	62.23	62.69	58.42	58.91	58.91	347,700
Mar 12, 2025	63.37	63.86	60.89	62.46	62.46	449,300
Mar 11, 2025	62.60	63.64	61.43	62.46	62.46	359,300
Mar 10, 2025	62.57	63.28	61.29	62.38	62.38	498,800
Mar 7, 2025	62.00	64.79	61.05	64.25	64.25	428,900
Mar 6, 2025	62.76	64.33	61.22	61.88	61.88	668,100
Mar 5, 2025	65.79	65.90	63.42	64.55	64.55	581,100
Mar 4, 2025	62.90	66.86	62.25	66.14	66.14	636,100
Mar 3, 2025	67.31	68.16	64.31	64.39	64.39	535,000
Feb 28, 2025	61.73	69.97	61.73	68.71	68.71	871,700
Feb 27, 2025	62.14	62.84	60.46	60.71	60.71	494,300
Feb 26, 2025	61.55	63.69	61.55	62.15	62.15	338,400
Feb 25, 2025	62.03	62.43	61.06	61.52	61.52	362,400
Feb 24, 2025	62.75	63.00	60.20	62.35	62.35	529,200
Feb 21, 2025	66.64	66.64	61.82	62.27	62.27	697,600
Feb 20, 2025	66.75	66.75	64.01	65.32	65.32	415,900
Feb 19, 2025	67.96	68.00	66.46	66.58	66.58	209,400
Feb 18, 2025	67.99	68.31	66.96	68.00	68.00	249,800
Feb 14, 2025	68.57	68.84	67.24	67.92	67.92	226,700
Feb 13, 2025	68.39	68.56	66.91	68.29	68.29	196,000
Feb 12, 2025	68.07	68.95	66.99	67.55	67.55	374,200
Feb 11, 2025	70.47	71.79	69.15	69.31	69.31	317,900
Feb 10, 2025	71.27	72.43	70.67	71.50	71.50	479,600
Feb 7, 2025	72.00	72.00	70.61	70.90	70.90	228,400
Feb 6, 2025	72.40	72.60	70.98	71.73	71.73	261,400
Feb 5, 2025	72.00	72.52	71.30	72.30	72.30	314,000
Feb 4, 2025	71.25	71.80	70.04	71.72	71.72	232,100
Feb 3, 2025	70.50	72.00	69.70	71.04	71.04	551,800
Jan 31, 2025	73.94	74.13	71.92	72.59	72.59	371,800
Jan 30, 2025	73.31	74.39	72.08	73.03	73.03	339,400
Jan 29, 2025	72.93	72.93	70.94	72.42	72.42	286,100
Jan 28, 2025	71.77	73.71	71.04	72.44	72.44	398,800
Jan 27, 2025	71.02	72.48	70.11	71.28	71.28	536,500
Jan 24, 2025	71.74	72.48	70.63	71.80	71.80	334,200
Jan 23, 2025	71.36	71.60	69.68	71.31	71.31	557,100
Jan 22, 2025	73.90	74.55	71.47	72.01	72.01	1,063,200
Jan 21, 2025	70.24	73.46	67.71	73.21	73.21	1,803,500
Jan 17, 2025	75.75	75.75	72.81	73.20	73.20	463,200
Jan 16, 2025	76.52	77.30	74.10	74.94	74.94	832,300
Jan 15, 2025	73.00	77.55	72.72	76.00	76.00	1,055,000
Jan 14, 2025	68.43	71.96	67.76	71.79	71.79	687,700
Jan 13, 2025	66.12	68.06	65.84	67.53	67.53	520,400
Jan 10, 2025	66.79	68.01	65.40	67.84	67.84	526,600
Jan 8, 2025	68.45	69.19	66.36	68.17	68.17	531,200
Jan 7, 2025	73.37	74.01	68.55	69.35	69.35	542,700
Jan 6, 2025	74.49	74.79	73.30	73.70	73.70	246,300
Jan 3, 2025	72.24	74.54	72.04	74.08	74.08	331,700
Jan 2, 2025	73.16	74.35	71.07	71.51	71.51	337,000
Dec 31, 2024	73.57	74.24	72.43	72.67	72.67	323,200
Dec 30, 2024	72.37	74.30	71.59	73.43	73.43	230,900
Dec 27, 2024	74.39	74.39	72.67	73.28	73.28	183,400
Dec 26, 2024	74.70	75.47	74.05	74.79	74.79	192,100
Dec 24, 2024	73.61	75.46	73.44	75.11	75.11	151,200
Dec 23, 2024	76.45	77.22	73.65	73.73	73.73	314,000
Dec 20, 2024	74.22	76.92	73.88	76.12	76.12	1,298,700
Dec 19, 2024	76.94	77.66	75.02	75.50	75.50	555,100
Dec 18, 2024	78.64	81.51	75.36	76.17	76.17	453,400
Dec 17, 2024	77.64	78.95	77.25	78.06	78.06	446,400
Dec 16, 2024	76.03	79.26	75.92	77.98	77.98	472,100
Dec 13, 2024	76.89	77.41	75.59	75.63	75.63	176,600
Dec 12, 2024	77.47	78.59	76.61	76.99	76.99	249,400
Dec 11, 2024	78.07	78.60	77.52	77.65	77.65	216,300
Dec 10, 2024	76.92	78.26	76.53	77.25	77.25	330,000
Dec 9, 2024	79.15	79.69	76.26	77.20	77.20	357,700
Dec 6, 2024	78.09	79.39	77.72	78.70	78.70	337,300
Dec 5, 2024	79.02	79.49	77.55	77.70	77.70	370,800
Dec 4, 2024	78.76	80.31	78.75	79.58	79.58	501,700
Dec 3, 2024	79.42	80.16	77.67	78.52	78.52	481,200
Dec 2, 2024	81.50	81.50	78.64	79.44	79.44	380,400
Nov 29, 2024	80.33	82.24	80.33	81.14	81.14	364,000
Nov 27, 2024	78.54	80.82	78.01	80.06	80.06	695,300
Nov 26, 2024	78.83	79.26	75.74	76.92	76.92	803,500
Nov 25, 2024	78.60	78.98	76.77	78.33	78.33	767,500
Nov 22, 2024	77.65	78.96	76.52	77.41	77.41	542,700
Nov 21, 2024	76.25	77.77	75.19	77.18	77.18	554,200
Nov 20, 2024	74.97	76.37	74.06	76.06	76.06	391,300
Nov 19, 2024	71.53	75.35	71.11	74.93	74.93	402,500
Nov 18, 2024	72.26	73.14	71.53	71.67	71.67	362,100
Nov 15, 2024	73.30	73.30	71.16	72.32	72.32	308,200
Nov 14, 2024	74.86	74.98	72.75	73.00	73.00	291,900
Nov 13, 2024	76.00	76.10	73.51	74.29	74.29	647,300
Nov 12, 2024	75.37	75.57	74.54	74.91	74.91	581,000
Nov 11, 2024	74.00	75.38	70.51	75.16	75.16	2,327,900
Nov 8, 2024	67.67	74.64	67.07	74.24	74.24	1,050,800
Nov 7, 2024	65.97	67.06	64.89	66.53	66.53	845,600
Nov 6, 2024	65.00	66.95	64.34	66.27	66.27	979,100
Nov 5, 2024	61.00	62.68	60.98	62.55	62.55	377,200
Nov 4, 2024	61.22	62.20	60.49	60.93	60.93	313,200
Nov 1, 2024	59.54	61.89	59.23	61.43	61.43	470,500
Oct 31, 2024	60.01	60.01	58.45	58.99	58.99	207,300
Oct 30, 2024	60.33	61.24	59.96	60.00	60.00	172,900
Oct 29, 2024	59.72	61.00	59.26	60.66	60.66	296,100
Oct 28, 2024	59.39	59.97	58.83	59.86	59.86	229,300
Oct 25, 2024	60.34	60.62	58.89	58.99	58.99	298,600
Oct 24, 2024	59.66	60.51	58.62	59.72	59.72	242,900
Oct 23, 2024	58.43	59.87	58.41	59.46	59.46	248,600
Oct 22, 2024	61.96	62.38	58.96	59.04	59.04	541,000
Oct 21, 2024	60.58	62.09	60.40	62.02	62.02	436,200
Oct 18, 2024	61.25	62.30	60.42	60.91	60.91	451,900
Oct 17, 2024	59.47	61.39	59.13	60.97	60.97	453,400
Oct 16, 2024	57.65	59.68	56.86	59.58	59.58	615,100
Oct 15, 2024	56.67	57.12	55.36	57.08	57.08	317,900
Oct 14, 2024	56.88	57.10	56.41	56.55	56.55	247,100
Oct 11, 2024	56.24	57.78	56.24	56.62	56.62	551,500
Oct 10, 2024	55.10	56.66	55.00	56.30	56.30	568,600
Oct 9, 2024	56.36	56.95	55.13	56.05	56.05	464,600
Oct 8, 2024	53.03	56.95	52.58	56.69	56.69	623,100
Oct 7, 2024	52.21	52.85	51.70	52.67	52.67	294,600
Oct 4, 2024	52.62	53.22	52.24	52.65	52.65	277,800
Oct 3, 2024	49.99	51.86	49.39	51.68	51.68	450,900
Oct 2, 2024	50.89	51.15	49.61	49.67	49.67	689,900
Oct 1, 2024	51.50	51.87	50.16	51.00	51.00	473,600
Sep 30, 2024	51.74	52.70	51.54	52.08	52.08	808,700
Sep 27, 2024	54.04	54.29	52.52	52.75	52.75	703,300
Sep 26, 2024	54.92	54.92	52.87	53.79	53.79	511,900
Sep 25, 2024	55.54	55.80	54.53	54.67	54.67	259,400
Sep 24, 2024	56.25	56.49	55.11	55.83	55.83	447,500
Sep 23, 2024	56.25	56.61	55.35	55.95	55.95	286,500
Sep 20, 2024	57.00	57.05	55.91	56.04	56.04	1,101,400
Sep 19, 2024	57.88	58.23	56.77	57.16	57.16	171,400
Sep 18, 2024	57.01	58.57	56.25	56.43	56.43	285,100
Sep 17, 2024	56.38	57.40	55.79	57.01	57.01	439,600
Sep 16, 2024	55.80	56.47	55.12	56.02	56.02	293,200
Sep 13, 2024	56.10	56.75	55.90	55.98	55.98	386,600
Sep 12, 2024	53.98	55.96	53.63	55.56	55.56	308,000
Sep 11, 2024	53.30	54.07	52.70	53.81	53.81	215,500
Sep 10, 2024	52.73	53.87	52.41	53.57	53.57	244,200
Sep 9, 2024	53.33	53.58	51.97	52.56	52.56	351,300
Sep 6, 2024	53.01	53.79	51.95	52.70	52.70	324,700
Sep 5, 2024	52.37	53.24	51.81	52.95	52.95	220,900
Sep 4, 2024	51.50	53.04	51.39	52.29	52.29	164,200
Sep 3, 2024	53.43	53.85	51.62	51.92	51.92	283,600
Aug 30, 2024	54.28	54.64	53.13	53.99	53.99	267,800
Aug 29, 2024	53.90	55.22	53.52	53.93	53.93	147,200
Aug 28, 2024	54.90	55.20	53.57	53.77	53.77	126,900
Aug 27, 2024	54.31	55.65	53.96	55.20	55.20	381,600
Aug 26, 2024	55.41	55.77	54.78	54.96	54.96	223,700
Aug 23, 2024	54.24	55.73	54.20	54.87	54.87	268,300
Aug 22, 2024	53.90	54.84	53.40	54.12	54.12	193,700
Aug 21, 2024	53.94	54.70	53.33	53.82	53.82	290,300
Aug 20, 2024	53.84	54.49	52.61	53.22	53.22	399,800
Aug 19, 2024	53.24	54.38	53.21	54.12	54.12	472,700
Aug 16, 2024	52.33	54.00	52.20	53.24	53.24	243,900
Aug 15, 2024	52.88	52.97	52.03	52.61	52.61	233,600
Aug 14, 2024	52.30	52.71	51.50	51.82	51.82	268,600
Aug 13, 2024	51.82	52.54	51.54	51.92	51.92	281,700
Aug 12, 2024	52.83	53.66	50.31	51.54	51.54	508,700
Aug 9, 2024	49.40	50.95	48.81	50.79	50.79	406,700
Aug 8, 2024	46.15	50.28	45.75	49.34	49.34	732,600
Aug 7, 2024	46.54	47.16	44.61	44.72	44.72	355,800
Aug 6, 2024	45.27	46.02	44.29	45.23	45.23	255,400
Aug 5, 2024	44.03	46.55	43.50	45.05	45.05	515,300
Aug 2, 2024	47.03	47.85	45.95	47.08	47.08	595,900
Aug 1, 2024	50.41	51.27	48.25	49.03	49.03	519,600
Jul 31, 2024	51.32	52.08	50.35	50.64	50.64	318,200
Jul 30, 2024	53.12	53.53	50.50	50.67	50.67	401,200
Jul 29, 2024	53.53	53.93	51.89	53.00	53.00	710,100
Jul 26, 2024	53.74	54.10	52.98	53.36	53.36	231,500
Jul 25, 2024	53.41	54.25	52.33	52.50	52.50	590,100
Jul 24, 2024	54.55	55.66	52.96	53.23	53.23	379,700
Jul 23, 2024	53.61	55.47	53.61	55.25	55.25	365,500
Jul 22, 2024	53.99	54.72	53.14	54.24	54.24	328,700
Jul 19, 2024	52.64	53.42	52.22	53.27	53.27	216,100
Jul 18, 2024	52.45	53.44	51.77	52.70	52.70	353,700
Jul 17, 2024	51.19	52.62	51.03	52.47	52.47	495,500
Jul 16, 2024	51.34	52.79	51.12	52.47	52.47	410,000
Jul 15, 2024	49.69	52.65	49.64	50.88	50.88	558,000
Jul 12, 2024	47.67	49.32	47.38	49.17	49.17	450,400
Jul 11, 2024	47.36	48.00	46.86	47.26	47.26	255,700
Jul 10, 2024	45.32	46.59	44.66	45.94	45.94	409,000
Jul 9, 2024	46.76	47.00	44.79	45.00	45.00	230,600
Jul 8, 2024	45.99	46.84	45.80	46.61	46.61	186,900
Jul 5, 2024	46.31	46.31	45.41	45.58	45.58	209,800
Jul 3, 2024	46.48	46.92	45.80	46.49	46.49	124,600
Jul 2, 2024	45.44	46.38	45.23	46.21	46.21	197,700
Jul 1, 2024	47.24	47.24	44.75	45.33	45.33	270,300
Jun 28, 2024	47.36	47.46	46.15	47.09	47.09	1,971,400
Jun 27, 2024	45.90	46.98	45.67	46.47	46.47	309,100
Jun 26, 2024	44.73	45.66	43.84	45.62	45.62	374,600
Jun 25, 2024	43.15	45.10	42.54	45.07	45.07	286,500
Jun 24, 2024	42.59	43.01	41.86	43.00	43.00	316,800
Jun 21, 2024	43.69	43.88	42.49	42.64	42.64	1,120,400
Jun 20, 2024	45.66	46.25	43.56	43.81	43.81	369,900
Jun 18, 2024	46.36	46.54	44.61	46.04	46.04	363,000
Jun 17, 2024	45.09	46.54	45.01	46.50	46.50	357,100
Jun 14, 2024	46.43	46.95	44.78	45.22	45.22	217,400
Jun 13, 2024	47.10	47.61	46.09	46.96	46.96	354,100
Jun 12, 2024	46.60	47.53	45.36	45.38	45.38	437,600
Jun 11, 2024	45.08	46.23	44.59	44.64	44.64	505,000
Jun 10, 2024	43.75	46.53	43.74	45.57	45.57	839,700
Jun 7, 2024	43.24	43.79	42.60	42.94	42.94	221,100

CCRD CoreCard Corporation

27.96

+5.15%

OLO Olo Inc.

8.92

+1.13%

DFIN Donnelley Financial Solutions, Inc.

56.53

+1.27%

QTWO Q2 Holdings, Inc.

91.27

+1.43%

AGYS Agilysys, Inc.

112.96

+1.64%

SEMR Semrush Holdings, Inc.

10.34

+2.27%

ALKT Alkami Technology, Inc.

30.46

+0.07%

SPNS Sapiens International Corporation N.V.

29.72

+0.44%

PLUS ePlus inc.

71.11

+0.23%

PCTY Paylocity Holding Corporation

194.28

+0.29%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PAR Technology Corporation (PAR)

Related Tickers