MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PAR — PAR Technology Corp.
NYSEPAR Technology Corp.
$14.78
+0.28(+1.93%)
- O
- 14.24
- H
- 14.93
- L
- 14.24
- V
- 688.19K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$14.78
Period Return-75.29%
Period High$72.15
Period Low$11.59
Avg Daily Volume1.03M
Total Trading Days365
PAR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $14.24 | $14.93 | $14.24 | $14.78 | +$0.28 | +1.93% | 688,188 | $14.66 | $14.24 $14.93 |
| Oct 6, 2026 | $14.77 | $14.77 | $14.20 | $14.50 | $-0.12 | -0.82% | 474,196 | $14.53 | $14.20 $14.77 |
| Oct 5, 2026 | $14.23 | $14.99 | $14.19 | $14.62 | +$0.37 | +2.60% | 869,302 | $14.74 | $14.19 $14.99 |
| Oct 2, 2026 | $14.46 | $14.57 | $13.97 | $14.25 | $-0.14 | -0.97% | 549,240 | $14.19 | $13.97 $14.57 |
| Oct 1, 2026 | $13.73 | $14.60 | $13.73 | $14.39 | +$0.63 | +4.58% | 889,743 | $14.25 | $13.73 $14.60 |
| Sep 30, 2026 | $13.61 | $13.95 | $13.41 | $13.76 | +$0.25 | +1.85% | 962,526 | $13.77 | $13.41 $13.95 |
| Sep 29, 2026 | $13.65 | $13.70 | $13.24 | $13.51 | $-0.13 | -0.95% | 1,255,383 | $13.45 | $13.24 $13.70 |
| Sep 28, 2026 | $14.18 | $14.18 | $13.47 | $13.64 | $-0.42 | -2.99% | 807,733 | $13.78 | $13.47 $14.18 |
| Sep 25, 2026 | $13.94 | $14.18 | $13.81 | $14.06 | +$0.12 | +0.86% | 1,142,443 | $14.02 | $13.81 $14.18 |
| Sep 24, 2026 | $14.72 | $14.95 | $13.83 | $13.94 | $-0.74 | -5.04% | 972,273 | $14.07 | $13.83 $14.95 |
| Sep 23, 2026 | $15.02 | $15.02 | $14.00 | $14.68 | $-0.47 | -3.10% | 1,415,325 | $14.47 | $14.00 $15.02 |
| Sep 22, 2026 | $15.53 | $15.71 | $14.81 | $15.15 | $-0.02 | -0.13% | 851,518 | $15.15 | $14.81 $15.71 |
| Sep 21, 2026 | $15.42 | $15.60 | $15.03 | $15.17 | $-0.08 | -0.52% | 907,969 | $15.29 | $15.03 $15.60 |
| Sep 18, 2026 | $15.92 | $15.92 | $15.21 | $15.25 | $-0.73 | -4.57% | 1,127,584 | $15.36 | $15.21 $15.92 |
| Sep 17, 2026 | $16.15 | $16.25 | $15.62 | $15.98 | $-0.13 | -0.81% | 1,640,745 | $15.91 | $15.62 $16.25 |
| Sep 16, 2026 | $16.80 | $16.82 | $16.01 | $16.11 | $-0.79 | -4.67% | 1,066,358 | $16.28 | $16.01 $16.82 |
| Sep 15, 2026 | $17.82 | $17.99 | $16.85 | $16.90 | $-1.19 | -6.58% | 1,315,313 | $17.22 | $16.85 $17.99 |
| Sep 14, 2026 | $18.47 | $18.93 | $18.02 | $18.09 | +$0.09 | +0.50% | 847,088 | $18.29 | $18.02 $18.93 |
| Sep 11, 2026 | $17.77 | $18.01 | $17.39 | $18.00 | +$0.38 | +2.16% | 687,063 | $17.76 | $17.39 $18.01 |
| Sep 10, 2026 | $17.61 | $17.99 | $17.38 | $17.62 | $-0.04 | -0.23% | 776,274 | $17.65 | $17.38 $17.99 |
| Sep 9, 2026 | $18.39 | $18.50 | $17.53 | $17.66 | $-0.73 | -3.97% | 634,686 | $17.75 | $17.53 $18.50 |
| Sep 8, 2026 | $19.53 | $19.66 | $18.06 | $18.39 | $-1.38 | -6.98% | 950,784 | $18.42 | $18.06 $19.66 |
| Sep 4, 2026 | $18.62 | $19.79 | $18.50 | $19.77 | +$0.87 | +4.60% | 815,805 | $19.49 | $18.50 $19.79 |
| Sep 3, 2026 | $19.24 | $19.52 | $18.54 | $18.90 | +$0.15 | +0.80% | 568,362 | $18.87 | $18.54 $19.52 |
| Sep 2, 2026 | $18.43 | $19.03 | $18.28 | $18.75 | +$0.17 | +0.91% | 898,967 | $18.78 | $18.28 $19.03 |
| Sep 1, 2026 | $18.51 | $19.07 | $18.36 | $18.58 | $-0.22 | -1.17% | 695,391 | $18.73 | $18.36 $19.07 |
| Aug 31, 2026 | $18.91 | $19.05 | $18.33 | $18.80 | $-0.35 | -1.83% | 931,426 | $18.79 | $18.33 $19.05 |
| Aug 28, 2026 | $19.21 | $19.93 | $19.15 | $19.15 | $-0.08 | -0.42% | 656,227 | $19.49 | $19.15 $19.93 |
| Aug 27, 2026 | $19.90 | $20.06 | $19.21 | $19.23 | $-0.46 | -2.34% | 822,362 | $19.44 | $19.21 $20.06 |
| Aug 26, 2026 | $18.89 | $19.69 | $18.79 | $19.69 | +$0.33 | +1.70% | 695,995 | $19.38 | $18.79 $19.69 |