PAR Technology Stock Price History
NYSE: PARMiscellaneousOffice Equipment/Supplies/ServicesUSD
15.51+0.08 (+0.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PAR price history at a glance
The price history for PAR Technology (PAR) on this page begins on November 29, 1982, when the stock closed at $18.67; it most recently closed at $15.51 on October 5, 2026. The highest price in this record is $90.35, reached on March 1, 2021; the latest close is 82.8% below that peak. Across the 43 complete calendar years in the table, PAR finished higher in 23 and lower in 20. Its best year was 2005 (+145.2%) and its worst was 2000 (-60.5%).
Over roughly 44 years the share price changed -16.9%, a -0.4% compound annual price return (excluding dividends). In the last 12 months alone, PAR has lost 58.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1982
- $90.35
- Date of high
- Mar 1, 2021
- Low since 1982
- $1.08
- Date of low
- Dec 25, 2000
- 52-week high
- $40.54
- 52-week low
- $11.59
- Last close
- $15.51
PAR returns
1 week
+8.84%
1 month
-12.17%
3 months
-8.12%
6 months
+31.22%
Year to date
-57.25%
1 year
-58.74%
3 years
-58.46%
5 years
-77.37%
PAR price return, excluding dividends.
PAR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.51 | -56.59% |
| 2025 | 35.73 | -51.77% |
| 2024 | 74.08 | +70.14% |
| 2023 | 43.54 | +67.01% |
| 2022 | 26.07 | -50.60% |
| 2021 | 52.77 | -15.96% |
| 2020 | 62.79 | +98.14% |
| 2019 | 31.69 | +52.94% |
| 2018 | 20.72 | +121.60% |
| 2017 | 9.35 | +67.56% |
| 2016 | 5.58 | -17.09% |
| 2015 | 6.73 | +12.73% |
| 2014 | 5.97 | +11.17% |
| 2013 | 5.37 | +5.29% |
| 2012 | 5.10 | +29.44% |
| 2011 | 3.94 | -31.00% |
| 2010 | 5.71 | -1.21% |
| 2009 | 5.78 | +0.70% |
| 2008 | 5.74 | -13.29% |
| 2007 | 6.62 | -26.61% |
| 2006 | 9.02 | -51.26% |
| 2005 | 18.51 | +145.23% |
| 2004 | 7.55 | +44.39% |
| 2003 | 5.23 | +17.37% |
| 2002 | 4.45 | +142.91% |
| 2001 | 1.83 | +46.66% |
| 2000 | 1.25 | -60.53% |
| 1999 | 3.17 | -20.83% |
| 1998 | 4.00 | -35.14% |
| 1997 | 6.17 | -36.75% |
| 1996 | 9.75 | +62.50% |
| 1995 | 6.00 | +35.85% |
| 1994 | 4.42 | -11.67% |
| 1993 | 5.00 | +22.45% |
| 1992 | 4.08 | +122.73% |
| 1991 | 1.83 | +4.76% |
| 1990 | 1.75 | -48.78% |
| 1989 | 3.42 | -25.45% |
| 1988 | 4.58 | +27.91% |
| 1987 | 3.58 | -58.65% |
| 1986 | 8.67 | -29.73% |
| 1985 | 12.33 | +51.02% |
| 1984 | 8.17 | -12.50% |
| 1983 | 9.33 | -41.05% |
| 1982* | 15.83 | -15.18% |
* Partial year: the record begins after the start of 1982; return measured from the first available close.
2026 return is year to date.
PAR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.52 | 15.65 | 15.33 | 15.51 | +0.52% | |
| 14.85 | 15.47 | 14.67 | 15.43 | +4.40% | |
| 14.24 | 14.93 | 14.27 | 14.78 | +1.93% | |
| 14.77 | 14.77 | 14.20 | 14.50 | -0.82% | |
| 14.23 | 14.99 | 14.19 | 14.62 | +2.60% | |
| 14.46 | 14.57 | 13.97 | 14.25 | -0.97% | |
| 13.73 | 14.60 | 13.73 | 14.39 | +4.58% | |
| 13.61 | 13.95 | 13.41 | 13.76 | +1.85% | |
| 13.65 | 13.70 | 13.24 | 13.51 | -0.95% | |
| 14.18 | 14.18 | 13.47 | 13.64 | -2.99% | |
| 13.94 | 14.18 | 13.81 | 14.06 | +0.86% | |
| 14.72 | 14.95 | 13.83 | 13.94 | -5.04% | |
| 15.02 | 15.02 | 14.00 | 14.68 | -3.10% | |
| 15.53 | 15.71 | 14.81 | 15.15 | -0.13% | |
| 15.42 | 15.60 | 15.03 | 15.17 | -0.52% | |
| 15.92 | 15.92 | 15.21 | 15.25 | -4.57% | |
| 16.15 | 16.25 | 15.62 | 15.98 | -0.81% | |
| 16.80 | 16.82 | 16.01 | 16.11 | -4.67% | |
| 17.82 | 17.99 | 16.85 | 16.90 | -6.58% | |
| 18.47 | 18.93 | 18.02 | 18.09 | +0.50% | |
| 17.77 | 18.01 | 17.39 | 18.00 | +2.16% | |
| 17.61 | 17.99 | 17.38 | 17.62 | -0.23% | |
| 18.39 | 18.50 | 17.53 | 17.66 | -3.97% | |
| 19.53 | 19.66 | 18.06 | 18.39 | -6.98% | |
| 18.62 | 19.79 | 18.50 | 19.77 | +4.60% | |
| 19.24 | 19.52 | 18.54 | 18.90 | +0.80% | |
| 18.43 | 19.03 | 18.28 | 18.75 | +0.91% | |
| 18.51 | 19.07 | 18.36 | 18.58 | -1.17% | |
| 18.91 | 19.05 | 18.33 | 18.80 | -1.83% | |
| 19.21 | 19.93 | 19.15 | 19.15 | -0.42% | |
| 19.90 | 20.06 | 19.21 | 19.23 | -2.34% | |
| 18.89 | 19.69 | 18.79 | 19.69 | +1.70% | |
| 19.24 | 19.91 | 19.02 | 19.36 | -0.36% | |
| 19.46 | 19.82 | 19.14 | 19.43 | -0.51% | |
| 19.09 | 19.61 | 18.80 | 19.53 | +3.06% | |
| 19.25 | 19.59 | 18.75 | 18.95 | -1.71% | |
| 19.19 | 20.06 | 19.19 | 19.28 | -0.72% | |
| 18.72 | 19.73 | 18.69 | 19.42 | +4.69% | |
| 18.49 | 18.93 | 18.18 | 18.55 | -2.62% | |
| 19.39 | 19.42 | 18.38 | 19.05 | +2.36% | |
| 18.15 | 18.93 | 17.65 | 18.61 | +3.91% | |
| 17.17 | 18.13 | 16.82 | 17.91 | +2.75% | |
| 18.21 | 18.37 | 17.41 | 17.43 | -4.23% | |
| 17.92 | 18.38 | 17.63 | 18.20 | +2.19% | |
| 18.50 | 18.79 | 16.57 | 17.81 | +4.03% | |
| 17.07 | 17.33 | 16.60 | 17.12 | -2.84% | |
| 17.61 | 17.81 | 17.35 | 17.62 | +1.09% | |
| 17.32 | 17.69 | 17.00 | 17.43 | +0.52% | |
| 17.21 | 17.97 | 17.21 | 17.34 | +2.30% | |
| 16.60 | 17.46 | 16.60 | 16.95 | +0.59% | |
| 16.89 | 18.15 | 16.50 | 16.85 | -2.94% | |
| 17.02 | 17.99 | 16.98 | 17.36 | +1.22% | |
| 16.86 | 17.66 | 16.79 | 17.15 | +3.75% | |
| 15.88 | 16.69 | 15.88 | 16.53 | +7.06% | |
| 15.83 | 16.00 | 15.36 | 15.44 | -0.64% | |
| 15.39 | 15.82 | 14.90 | 15.54 | +1.30% | |
| 16.11 | 16.13 | 15.04 | 15.34 | -3.88% | |
| 16.31 | 16.38 | 15.83 | 15.96 | -2.56% | |
| 16.23 | 16.78 | 15.87 | 16.38 | +0.18% | |
| 16.66 | 17.10 | 16.04 | 16.35 | -3.14% | |
| 16.12 | 16.90 | 16.02 | 16.88 | +6.16% | |
| 16.85 | 17.28 | 15.89 | 15.90 | -3.64% | |
| 16.67 | 17.00 | 16.48 | 16.50 | -4.01% | |
| 17.02 | 17.57 | 17.02 | 17.19 | +1.84% | |
| 17.12 | 17.39 | 16.63 | 16.88 | +0.84% | |
| 16.70 | 16.95 | 15.70 | 16.74 | -1.88% | |
| 17.93 | 17.93 | 17.02 | 17.06 | -6.78% | |
| 18.84 | 19.02 | 18.25 | 18.30 | -1.29% | |
| 18.90 | 19.02 | 18.33 | 18.54 | -2.68% | |
| 18.50 | 19.17 | 18.50 | 19.05 | +3.76% | |
| 17.52 | 18.69 | 17.52 | 18.36 | +5.40% | |
| 17.20 | 17.69 | 16.75 | 17.42 | +0.93% | |
| 17.43 | 17.54 | 16.85 | 17.26 | +2.13% | |
| 15.95 | 16.93 | 15.95 | 16.90 | +6.16% | |
| 16.06 | 16.75 | 15.84 | 15.92 | -2.81% | |
| 15.76 | 16.54 | 15.40 | 16.38 | +6.50% | |
| 15.35 | 15.58 | 15.07 | 15.38 | +1.65% | |
| 15.25 | 15.70 | 14.84 | 15.13 | -1.05% | |
| 14.85 | 15.29 | 14.58 | 15.29 | +2.96% | |
| 15.18 | 16.03 | 14.68 | 14.85 | -4.13% | |
| 15.28 | 15.88 | 15.12 | 15.49 | +5.45% | |
| 15.26 | 15.59 | 14.50 | 14.69 | -1.41% | |
| 14.50 | 15.30 | 14.22 | 14.90 | +1.92% | |
| 13.23 | 14.66 | 13.02 | 14.62 | +8.46% | |
| 13.28 | 13.74 | 13.10 | 13.48 | -0.37% | |
| 13.87 | 14.11 | 13.05 | 13.53 | +1.88% | |
| 13.48 | 13.97 | 13.25 | 13.28 | -1.34% | |
| 14.54 | 14.84 | 13.21 | 13.46 | -7.24% | |
| 14.43 | 15.24 | 14.40 | 14.51 | +2.40% | |
| 15.00 | 15.12 | 14.06 | 14.17 | -7.33% | |
| 15.88 | 15.96 | 15.16 | 15.29 | -5.97% | |
| 16.00 | 16.41 | 15.50 | 16.26 | +5.31% | |
| 14.77 | 15.49 | 14.31 | 15.44 | +0.46% | |
| 14.98 | 15.58 | 14.70 | 15.37 | +3.43% | |
| 14.43 | 15.22 | 14.39 | 14.86 | +2.41% | |
| 15.01 | 15.06 | 14.40 | 14.51 | -2.22% | |
| 14.33 | 14.92 | 14.30 | 14.84 | +4.58% | |
| 14.51 | 14.83 | 14.03 | 14.19 | -3.14% | |
| 14.45 | 14.77 | 13.95 | 14.65 | -0.41% | |
| 14.75 | 15.40 | 14.08 | 14.71 | +5.07% | |
| 14.60 | 14.88 | 13.85 | 14.00 | -4.76% | |
| 14.55 | 14.99 | 14.10 | 14.70 | +1.03% | |
| 14.18 | 14.83 | 13.97 | 14.55 | +2.68% | |
| 15.30 | 15.30 | 14.12 | 14.17 | -8.76% | |
| 15.35 | 15.55 | 14.77 | 15.53 | +0.91% | |
| 14.76 | 15.63 | 14.36 | 15.39 | +6.88% | |
| 15.01 | 15.45 | 13.75 | 14.40 | -3.94% | |
| 14.21 | 15.50 | 14.12 | 14.99 | +8.23% | |
| 13.85 | 13.98 | 13.54 | 13.85 | +0.58% | |
| 14.27 | 14.38 | 13.71 | 13.77 | -3.91% | |
| 14.35 | 15.08 | 14.32 | 14.33 | +0.49% | |
| 13.86 | 14.46 | 13.78 | 14.26 | +6.10% | |
| 13.24 | 13.59 | 12.90 | 13.44 | +0.52% | |
| 13.62 | 13.68 | 13.19 | 13.37 | -3.19% | |
| 14.22 | 14.82 | 13.80 | 13.81 | -1.71% | |
| 13.57 | 14.20 | 13.57 | 14.05 | +2.48% | |
| 13.44 | 13.78 | 13.31 | 13.71 | +2.16% | |
| 14.37 | 14.77 | 13.16 | 13.42 | -7.38% | |
| 14.24 | 14.61 | 13.99 | 14.49 | +3.28% | |
| 14.62 | 15.31 | 13.98 | 14.03 | -3.77% | |
| 14.08 | 14.58 | 14.08 | 14.58 | +2.82% | |
| 14.00 | 14.24 | 13.72 | 14.18 | +4.26% | |
| 13.63 | 13.89 | 13.28 | 13.60 | +1.80% | |
| 13.58 | 14.09 | 13.29 | 13.36 | +0.15% | |
| 13.97 | 14.22 | 13.30 | 13.34 | -2.84% | |
| 11.79 | 13.73 | 11.75 | 13.73 | +16.16% | |
| 11.98 | 12.20 | 11.59 | 11.82 | -1.58% | |
| 12.42 | 12.61 | 11.83 | 12.01 | -5.28% | |
| 14.25 | 14.29 | 12.65 | 12.68 | -6.35% | |
| 13.89 | 14.15 | 13.44 | 13.54 | -3.01% | |
| 13.77 | 14.37 | 13.61 | 13.96 | +1.75% | |
| 12.63 | 13.73 | 12.42 | 13.72 | +6.85% | |
| 13.34 | 13.66 | 12.78 | 12.84 | -3.68% | |
| 13.15 | 13.49 | 12.78 | 13.33 | +3.90% | |
| 12.77 | 12.99 | 12.57 | 12.83 | +0.16% | |
| 13.15 | 13.40 | 12.42 | 12.81 | -5.53% | |
| 13.16 | 13.56 | 13.00 | 13.56 | +1.27% | |
| 14.03 | 14.25 | 13.23 | 13.39 | -2.41% | |
| 13.74 | 14.20 | 13.26 | 13.72 | -2.28% | |
| 14.24 | 14.36 | 13.40 | 14.04 | +0.72% | |
| 14.10 | 14.38 | 13.76 | 13.94 | -1.13% | |
| 14.12 | 14.46 | 13.84 | 14.10 | -2.42% | |
| 14.30 | 14.91 | 14.16 | 14.45 | -0.62% | |
| 14.79 | 15.34 | 14.32 | 14.54 | -0.75% | |
| 14.90 | 15.77 | 14.57 | 14.65 | -0.81% | |
| 12.52 | 14.78 | 12.48 | 14.77 | -6.81% | |
| 16.52 | 17.04 | 15.60 | 15.85 | -5.60% | |
| 16.96 | 17.66 | 16.31 | 16.79 | -0.06% | |
| 18.37 | 18.67 | 16.45 | 16.80 | -8.10% | |
| 18.79 | 18.90 | 17.34 | 18.28 | -4.89% | |
| 19.53 | 19.73 | 18.23 | 19.22 | -1.54% | |
| 18.77 | 19.96 | 18.72 | 19.52 | +4.55% | |
| 17.91 | 18.81 | 17.91 | 18.67 | +6.50% | |
| 16.46 | 17.87 | 16.08 | 17.53 | +3.30% | |
| 15.76 | 17.07 | 15.44 | 16.97 | +3.54% | |
| 19.76 | 20.10 | 15.44 | 16.39 | -27.03% | |
| 21.19 | 22.48 | 20.98 | 22.46 | +8.08% | |
| 19.82 | 20.80 | 19.28 | 20.78 | +4.90% | |
| 19.54 | 20.47 | 19.38 | 19.81 | +1.02% | |
| 21.30 | 21.54 | 19.30 | 19.61 | -10.33% | |
| 21.38 | 22.63 | 21.14 | 21.87 | +1.30% | |
| 21.50 | 21.82 | 21.10 | 21.59 | -0.55% | |
| 20.83 | 22.18 | 20.47 | 21.71 | +4.88% | |
| 20.93 | 21.20 | 20.09 | 20.70 | -0.77% | |
| 20.88 | 21.49 | 20.36 | 20.86 | +2.51% | |
| 21.94 | 22.36 | 20.00 | 20.35 | -6.13% | |
| 23.56 | 23.83 | 21.20 | 21.68 | -6.75% | |
| 23.37 | 25.27 | 23.22 | 23.25 | +1.31% | |
| 22.06 | 23.04 | 21.77 | 22.95 | +3.19% | |
| 22.01 | 22.90 | 21.31 | 22.24 | +3.06% | |
| 22.96 | 23.55 | 21.46 | 21.58 | -8.44% | |
| 22.50 | 24.20 | 22.03 | 23.57 | +3.60% | |
| 24.61 | 25.07 | 22.19 | 22.75 | -7.75% | |
| 26.16 | 26.74 | 24.65 | 24.66 | -5.91% | |
| 27.24 | 27.74 | 25.97 | 26.21 | -4.93% | |
| 28.03 | 28.66 | 27.29 | 27.57 | -3.43% | |
| 28.56 | 29.26 | 27.99 | 28.55 | +1.57% | |
| 31.21 | 31.62 | 27.35 | 28.11 | -10.99% | |
| 31.31 | 32.50 | 31.12 | 31.58 | -0.06% | |
| 33.70 | 33.89 | 31.51 | 31.60 | -6.73% | |
| 33.91 | 34.37 | 33.78 | 33.88 | +1.47% | |
| 34.24 | 34.68 | 33.07 | 33.39 | -2.02% | |
| 36.16 | 36.45 | 34.04 | 34.08 | -7.92% | |
| 38.22 | 38.41 | 36.89 | 37.01 | -3.67% | |
| 39.24 | 39.70 | 38.17 | 38.42 | -3.27% | |
| 38.96 | 39.83 | 38.81 | 39.72 | +1.20% | |
| 40.53 | 40.54 | 38.00 | 39.25 | +3.67% | |
| 36.87 | 38.43 | 36.53 | 37.86 | +1.34% | |
| 37.49 | 37.69 | 35.86 | 37.36 | +0.46% | |
| 35.55 | 37.22 | 35.39 | 37.19 | +6.99% | |
| 35.50 | 35.75 | 34.72 | 34.76 | -1.78% | |
| 36.20 | 36.20 | 34.10 | 35.39 | -2.24% | |
| 35.65 | 36.68 | 34.63 | 36.20 | +1.32% | |
| 36.41 | 36.84 | 35.32 | 35.73 | -1.52% | |
| 36.45 | 36.75 | 36.13 | 36.28 | -0.63% | |
| 37.01 | 37.69 | 36.48 | 36.51 | -1.83% | |
| 37.45 | 37.88 | 36.77 | 37.19 | -1.43% | |
| 37.26 | 37.81 | 37.00 | 37.73 | +1.37% | |
| 37.04 | 37.32 | 36.48 | 37.22 | +0.35% | |
| 37.16 | 37.30 | 36.65 | 37.09 | -0.86% | |
| 37.07 | 38.50 | 36.88 | 37.41 | +0.75% | |
| 36.94 | 37.32 | 36.33 | 37.13 | +0.81% | |
| 36.08 | 36.93 | 35.72 | 36.83 | +2.93% | |
| 35.53 | 36.19 | 35.52 | 35.78 | +0.34% | |
| 35.75 | 36.58 | 35.17 | 35.66 | -0.20% | |
| 36.99 | 37.13 | 35.32 | 35.73 | -3.14% | |
| 37.76 | 38.07 | 36.82 | 36.89 | -1.97% | |
| 37.29 | 38.10 | 37.25 | 37.63 | +0.19% | |
| 35.34 | 38.15 | 34.98 | 37.56 | +5.68% | |
| 33.29 | 35.99 | 33.29 | 35.54 | +6.06% | |
| 34.61 | 34.72 | 33.34 | 33.51 | -2.39% | |
| 34.35 | 35.04 | 33.95 | 34.33 | -0.41% | |
| 35.35 | 35.62 | 34.05 | 34.47 | -1.57% | |
| 33.88 | 35.05 | 33.76 | 35.02 | +3.79% | |
| 34.67 | 35.07 | 33.74 | 33.74 | -1.69% | |
| 33.96 | 34.92 | 33.78 | 34.32 | -0.55% | |
| 34.33 | 34.85 | 34.30 | 34.51 | +1.26% | |
| 33.89 | 34.45 | 33.61 | 34.08 | -0.12% | |
| 33.32 | 34.40 | 33.15 | 34.12 | +3.33% | |
| 33.13 | 33.83 | 32.50 | 33.02 | -1.43% | |
| 32.19 | 34.04 | 31.65 | 33.50 | +4.39% | |
| 34.43 | 34.98 | 31.89 | 32.09 | -5.51% | |
| 35.65 | 36.32 | 33.60 | 33.96 | -5.40% | |
| 37.06 | 37.44 | 35.34 | 35.90 | -2.18% | |
| 38.63 | 38.63 | 36.24 | 36.70 | -5.66% | |
| 38.59 | 38.95 | 37.79 | 38.90 | -0.46% | |
| 38.78 | 39.46 | 38.22 | 39.08 | -0.18% | |
| 39.07 | 39.69 | 38.39 | 39.15 | +0.44% | |
| 38.67 | 39.09 | 37.66 | 38.98 | +0.72% | |
| 38.80 | 39.12 | 37.22 | 38.70 | +0.08% | |
| 36.90 | 38.95 | 36.42 | 38.67 | +16.58% | |
| 34.00 | 34.16 | 32.57 | 33.17 | -2.30% | |
| 33.76 | 34.38 | 33.53 | 33.95 | +0.95% | |
| 35.08 | 35.57 | 33.53 | 33.63 | -5.51% | |
| 35.34 | 36.25 | 34.82 | 35.59 | +0.71% | |
| 34.91 | 35.59 | 34.67 | 35.34 | +1.46% | |
| 34.41 | 35.38 | 34.22 | 34.83 | -0.74% | |
| 35.05 | 35.65 | 34.62 | 35.09 | -1.40% | |
| 35.98 | 36.49 | 35.00 | 35.59 | -1.79% | |
| 36.74 | 37.08 | 36.00 | 36.24 | +0.03% | |
| 36.79 | 37.43 | 36.10 | 36.23 | -0.06% | |
| 37.18 | 37.38 | 36.00 | 36.25 | -2.61% | |
| 36.34 | 37.42 | 35.97 | 37.22 | +1.86% | |
| 35.09 | 37.00 | 34.86 | 36.54 | +4.13% | |
| 35.42 | 36.12 | 35.05 | 35.09 | +0.09% | |
| 34.66 | 35.09 | 34.33 | 35.06 | +1.10% | |
| 35.92 | 36.46 | 34.51 | 34.68 | -2.99% | |
| 37.00 | 37.63 | 35.64 | 35.75 | -2.88% | |
| 35.42 | 37.68 | 35.02 | 36.81 | +2.34% | |
| 36.47 | 37.07 | 35.97 | 35.97 | -0.64% | |
| 37.83 | 38.07 | 35.99 | 36.20 | -3.70% | |
| 37.25 | 38.50 | 37.15 | 37.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PAR chart for longer ranges.