Park Dental Partners Stock Price History
NASDAQ: PARKHealth CareMisc Health and Biotechnology ServicesUSD
20.25-0.35 (-1.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PARK price history at a glance
The price history for Park Dental Partners (PARK) on this page begins on December 1, 2025, when the stock closed at $13.30; it most recently closed at $20.25 on October 5, 2026. The highest price in this record is $26.79, reached on August 10, 2026; the latest close is 24.4% below that peak. 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 2025
- $26.79
- Date of high
- Aug 10, 2026
- Low since 2025
- $9.53
- Date of low
- Dec 1, 2025
- 52-week high
- $26.79
- 52-week low
- $9.53
- IPO year
- 2025
- Last close
- $20.25
PARK returns
1 week
+2.07%
1 month
-3.48%
3 months
-3.25%
6 months
+14.08%
Year to date
+37.20%
PARK price return, excluding dividends.
PARK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.25 | +36.82% |
| 2025* | 14.80 | +11.28% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
PARK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.34 | 20.34 | 20.00 | 20.25 | -1.70% | |
| 20.68 | 21.18 | 20.36 | 20.60 | -1.62% | |
| 20.56 | 21.15 | 20.32 | 20.94 | +2.00% | |
| 21.19 | 21.39 | 20.53 | 20.53 | -2.66% | |
| 19.93 | 21.16 | 19.93 | 21.09 | +6.30% | |
| 20.00 | 20.58 | 19.77 | 19.84 | -1.34% | |
| 20.63 | 20.63 | 20.10 | 20.11 | -1.13% | |
| 20.38 | 20.76 | 20.34 | 20.34 | -0.78% | |
| 19.60 | 20.54 | 19.57 | 20.50 | +3.69% | |
| 19.61 | 20.44 | 19.61 | 19.77 | -0.70% | |
| 19.53 | 21.48 | 19.07 | 19.91 | +1.53% | |
| 19.97 | 21.06 | 19.59 | 19.61 | -2.82% | |
| 20.26 | 20.67 | 19.81 | 20.18 | -0.59% | |
| 20.67 | 20.99 | 20.29 | 20.30 | -1.88% | |
| 20.43 | 21.41 | 20.35 | 20.69 | +1.72% | |
| 20.28 | 21.19 | 20.28 | 20.34 | +0.30% | |
| 20.26 | 20.72 | 19.98 | 20.28 | -0.34% | |
| 20.54 | 20.84 | 20.21 | 20.35 | -1.74% | |
| 21.07 | 21.42 | 20.59 | 20.71 | -2.36% | |
| 20.44 | 21.60 | 20.44 | 21.21 | +3.01% | |
| 21.19 | 21.19 | 20.46 | 20.59 | -3.29% | |
| 20.87 | 21.50 | 20.52 | 21.29 | +1.48% | |
| 20.09 | 21.40 | 19.78 | 20.98 | +3.96% | |
| 20.32 | 21.25 | 19.71 | 20.18 | -1.22% | |
| 20.28 | 20.80 | 20.19 | 20.43 | -0.29% | |
| 21.15 | 21.29 | 20.25 | 20.49 | -1.25% | |
| 21.07 | 21.34 | 20.52 | 20.75 | -1.52% | |
| 20.99 | 21.70 | 20.80 | 21.07 | +1.59% | |
| 20.93 | 21.26 | 20.65 | 20.74 | -0.53% | |
| 21.10 | 21.66 | 20.20 | 20.85 | -4.27% | |
| 20.97 | 21.86 | 20.31 | 21.78 | +4.46% | |
| 20.30 | 21.47 | 19.62 | 20.85 | +1.91% | |
| 20.98 | 22.00 | 20.27 | 20.46 | -1.36% | |
| 21.50 | 21.50 | 20.02 | 20.74 | +0.64% | |
| 21.67 | 22.29 | 19.35 | 20.61 | -4.94% | |
| 20.76 | 22.00 | 20.00 | 21.68 | +2.26% | |
| 22.80 | 22.80 | 21.20 | 21.20 | -3.37% | |
| 22.88 | 22.88 | 21.94 | 21.94 | -4.11% | |
| 23.15 | 24.35 | 22.37 | 22.88 | -0.39% | |
| 22.99 | 23.24 | 21.00 | 22.97 | -0.35% | |
| 21.92 | 26.79 | 21.57 | 23.05 | +10.34% | |
| 21.37 | 21.64 | 19.73 | 20.89 | +0.43% | |
| 21.25 | 21.94 | 20.80 | 20.80 | -4.19% | |
| 20.80 | 22.51 | 20.80 | 21.71 | +2.60% | |
| 21.00 | 21.52 | 20.15 | 21.16 | -1.21% | |
| 19.68 | 21.74 | 19.68 | 21.42 | +3.23% | |
| 19.00 | 21.23 | 18.78 | 20.75 | +12.16% | |
| 18.34 | 19.18 | 18.34 | 18.50 | -0.05% | |
| 19.00 | 19.52 | 18.50 | 18.51 | +3.52% | |
| 18.00 | 18.28 | 17.60 | 17.88 | +0.79% | |
| 17.88 | 18.29 | 17.38 | 17.74 | +0.45% | |
| 18.55 | 18.55 | 17.66 | 17.66 | -3.60% | |
| 19.44 | 19.44 | 18.32 | 18.32 | -7.15% | |
| 18.61 | 19.90 | 18.61 | 19.73 | +5.11% | |
| 20.20 | 20.20 | 18.77 | 18.77 | -4.96% | |
| 19.42 | 19.82 | 19.42 | 19.75 | +1.59% | |
| 19.78 | 20.55 | 18.87 | 19.44 | +0.83% | |
| 18.99 | 20.02 | 18.99 | 19.28 | +2.17% | |
| 19.23 | 19.56 | 18.87 | 18.87 | -3.03% | |
| 19.30 | 19.96 | 19.30 | 19.46 | -0.31% | |
| 20.01 | 20.70 | 19.43 | 19.52 | -0.46% | |
| 20.42 | 20.86 | 18.81 | 19.61 | -2.15% | |
| 21.10 | 21.10 | 19.78 | 20.04 | -3.42% | |
| 19.15 | 21.21 | 19.15 | 20.75 | -0.86% | |
| 19.90 | 21.46 | 19.90 | 20.93 | +4.13% | |
| 20.27 | 21.65 | 20.05 | 20.10 | -2.00% | |
| 21.51 | 21.51 | 20.39 | 20.51 | -2.24% | |
| 20.95 | 21.36 | 20.48 | 20.98 | +0.87% | |
| 21.20 | 21.20 | 19.47 | 20.80 | -0.53% | |
| 20.55 | 21.85 | 20.33 | 20.91 | +3.21% | |
| 21.69 | 21.69 | 20.23 | 20.26 | -5.99% | |
| 21.39 | 22.68 | 21.26 | 21.55 | +2.40% | |
| 19.44 | 21.50 | 19.27 | 21.05 | +7.98% | |
| 18.53 | 19.50 | 18.10 | 19.49 | +6.82% | |
| 17.60 | 19.50 | 17.60 | 18.25 | +5.46% | |
| 17.73 | 18.48 | 17.18 | 17.30 | -1.42% | |
| 18.02 | 18.20 | 17.48 | 17.55 | -3.31% | |
| 17.91 | 18.41 | 17.76 | 18.15 | -0.49% | |
| 17.76 | 18.74 | 17.70 | 18.24 | +1.56% | |
| 19.25 | 19.25 | 17.96 | 17.96 | -4.92% | |
| 18.19 | 20.26 | 17.91 | 18.89 | +5.89% | |
| 18.00 | 18.41 | 17.48 | 17.84 | -0.78% | |
| 17.95 | 18.68 | 17.57 | 17.98 | +0.17% | |
| 17.93 | 18.23 | 17.52 | 17.95 | +0.50% | |
| 18.00 | 18.14 | 17.26 | 17.86 | -0.03% | |
| 18.05 | 18.76 | 17.78 | 17.87 | -0.58% | |
| 19.16 | 19.98 | 17.84 | 17.97 | -5.22% | |
| 18.32 | 20.03 | 17.62 | 18.96 | +1.72% | |
| 20.38 | 22.62 | 18.58 | 18.64 | -9.56% | |
| 20.25 | 21.11 | 19.39 | 20.61 | +3.26% | |
| 20.00 | 20.53 | 19.50 | 19.96 | +0.96% | |
| 19.14 | 20.31 | 19.14 | 19.77 | +2.01% | |
| 18.61 | 19.47 | 18.61 | 19.38 | +2.87% | |
| 18.42 | 19.20 | 17.99 | 18.84 | +2.06% | |
| 18.60 | 18.97 | 18.10 | 18.46 | +0.76% | |
| 18.58 | 18.65 | 18.32 | 18.32 | -1.40% | |
| 18.45 | 18.58 | 18.19 | 18.58 | +1.03% | |
| 18.49 | 19.20 | 18.04 | 18.39 | +0.77% | |
| 18.56 | 19.23 | 18.03 | 18.25 | -2.87% | |
| 18.45 | 19.20 | 18.15 | 18.79 | +1.60% | |
| 18.54 | 18.54 | 18.50 | 18.50 | +2.01% | |
| 18.79 | 18.79 | 18.06 | 18.13 | +0.83% | |
| 19.50 | 19.58 | 17.39 | 17.98 | -1.75% | |
| 18.70 | 18.75 | 18.10 | 18.30 | -3.48% | |
| 18.21 | 19.29 | 16.75 | 18.96 | +5.16% | |
| 17.40 | 18.26 | 16.66 | 18.03 | +2.85% | |
| 16.87 | 17.63 | 16.87 | 17.53 | +3.88% | |
| 17.16 | 17.25 | 16.88 | 16.88 | -3.18% | |
| 17.37 | 17.89 | 17.34 | 17.43 | -0.97% | |
| 17.74 | 17.74 | 16.80 | 17.60 | -0.51% | |
| 17.61 | 17.69 | 17.61 | 17.69 | +0.40% | |
| 17.52 | 17.72 | 17.52 | 17.62 | +0.23% | |
| 17.85 | 17.88 | 17.55 | 17.58 | -0.40% | |
| 17.75 | 18.20 | 17.62 | 17.65 | -0.56% | |
| 18.26 | 18.60 | 17.64 | 17.75 | -2.58% | |
| 17.90 | 18.27 | 17.90 | 18.22 | +1.50% | |
| 17.94 | 18.00 | 17.94 | 17.95 | -0.83% | |
| 18.07 | 18.52 | 17.58 | 18.10 | +0.56% | |
| 18.00 | 18.88 | 17.62 | 18.00 | -0.50% | |
| 18.00 | 18.75 | 18.00 | 18.09 | -0.88% | |
| 18.00 | 18.62 | 18.00 | 18.25 | +1.39% | |
| 18.24 | 18.40 | 18.00 | 18.00 | -0.11% | |
| 18.30 | 18.59 | 18.00 | 18.02 | -1.02% | |
| 17.41 | 18.28 | 17.41 | 18.21 | +4.87% | |
| 17.55 | 17.90 | 17.35 | 17.36 | -0.57% | |
| 17.51 | 17.90 | 17.31 | 17.46 | -1.63% | |
| 18.01 | 18.50 | 17.16 | 17.75 | -0.34% | |
| 17.85 | 18.43 | 17.80 | 17.81 | -0.56% | |
| 18.13 | 18.98 | 17.73 | 17.91 | +0.67% | |
| 17.33 | 18.92 | 17.33 | 17.79 | +2.65% | |
| 17.98 | 18.49 | 17.07 | 17.33 | -2.72% | |
| 17.13 | 18.19 | 16.75 | 17.82 | +2.86% | |
| 17.30 | 17.70 | 16.89 | 17.32 | +3.22% | |
| 15.85 | 17.21 | 15.85 | 16.78 | +7.22% | |
| 16.76 | 16.76 | 15.59 | 15.65 | -4.22% | |
| 15.81 | 16.52 | 15.63 | 16.34 | +2.96% | |
| 16.44 | 16.54 | 15.82 | 15.87 | -1.67% | |
| 16.54 | 16.60 | 15.56 | 16.14 | +0.69% | |
| 16.71 | 17.12 | 16.03 | 16.03 | -5.09% | |
| 16.49 | 17.69 | 16.45 | 16.89 | +3.49% | |
| 15.77 | 16.69 | 15.75 | 16.32 | +4.68% | |
| 16.00 | 16.21 | 15.56 | 15.59 | -2.62% | |
| 17.00 | 17.05 | 16.01 | 16.01 | -6.32% | |
| 17.19 | 17.60 | 16.82 | 17.09 | +0.12% | |
| 16.81 | 17.43 | 16.78 | 17.07 | +1.13% | |
| 18.31 | 18.83 | 16.71 | 16.88 | -6.43% | |
| 18.10 | 18.25 | 17.95 | 18.04 | +0.11% | |
| 18.01 | 19.79 | 17.75 | 18.02 | -0.55% | |
| 19.11 | 19.24 | 17.56 | 18.12 | -2.58% | |
| 19.90 | 19.90 | 17.55 | 18.60 | -5.30% | |
| 18.92 | 20.95 | 18.92 | 19.64 | +4.64% | |
| 18.83 | 19.90 | 18.62 | 18.77 | -0.79% | |
| 19.40 | 19.84 | 18.76 | 18.92 | -0.94% | |
| 18.94 | 20.45 | 18.67 | 19.10 | 0.00% | |
| 18.70 | 20.14 | 18.70 | 19.10 | +1.27% | |
| 19.60 | 19.89 | 18.86 | 18.86 | -2.83% | |
| 20.99 | 20.99 | 18.90 | 19.41 | -4.48% | |
| 19.73 | 21.45 | 19.59 | 20.32 | +4.37% | |
| 18.95 | 20.51 | 18.15 | 19.47 | +4.23% | |
| 18.73 | 18.83 | 18.31 | 18.68 | +1.19% | |
| 18.91 | 19.35 | 18.00 | 18.46 | -0.59% | |
| 19.30 | 19.40 | 18.00 | 18.57 | -0.80% | |
| 19.88 | 21.00 | 18.66 | 18.72 | -2.35% | |
| 19.51 | 19.70 | 18.87 | 19.17 | +0.05% | |
| 18.57 | 19.50 | 18.57 | 19.16 | +4.24% | |
| 19.16 | 19.33 | 17.59 | 18.38 | -4.52% | |
| 19.19 | 20.00 | 18.70 | 19.25 | +1.42% | |
| 17.69 | 19.75 | 17.52 | 18.98 | +7.60% | |
| 16.78 | 18.46 | 16.71 | 17.64 | +2.56% | |
| 17.00 | 17.43 | 15.39 | 17.20 | +9.35% | |
| 15.10 | 16.23 | 14.80 | 15.73 | +4.03% | |
| 15.20 | 15.60 | 14.41 | 15.12 | +0.13% | |
| 17.36 | 17.50 | 15.02 | 15.10 | -12.51% | |
| 16.76 | 17.30 | 16.76 | 17.26 | +5.82% | |
| 18.20 | 18.62 | 16.25 | 16.31 | -5.72% | |
| 16.77 | 18.55 | 16.50 | 17.30 | +2.73% | |
| 19.41 | 19.41 | 16.20 | 16.84 | -13.06% | |
| 18.86 | 21.60 | 18.78 | 19.37 | -0.51% | |
| 19.45 | 19.78 | 18.68 | 19.47 | +0.36% | |
| 19.55 | 20.20 | 18.95 | 19.40 | +0.21% | |
| 18.70 | 19.92 | 18.00 | 19.36 | +4.71% | |
| 16.01 | 19.00 | 15.58 | 18.49 | +18.53% | |
| 14.64 | 15.92 | 14.64 | 15.60 | +3.11% | |
| 14.83 | 15.61 | 14.65 | 15.13 | -1.11% | |
| 16.40 | 16.40 | 14.77 | 15.30 | -6.71% | |
| 15.50 | 17.53 | 14.67 | 16.40 | +6.15% | |
| 15.03 | 15.72 | 14.19 | 15.45 | +2.79% | |
| 14.85 | 15.62 | 14.67 | 15.03 | +3.44% | |
| 14.83 | 15.00 | 14.15 | 14.53 | +1.54% | |
| 14.00 | 14.76 | 14.00 | 14.31 | +1.06% | |
| 14.46 | 15.73 | 13.08 | 14.16 | -1.60% | |
| 15.37 | 15.79 | 14.00 | 14.39 | -5.64% | |
| 15.00 | 15.50 | 14.82 | 15.25 | +3.04% | |
| 15.00 | 15.17 | 13.69 | 14.80 | +0.27% | |
| 12.32 | 14.80 | 12.32 | 14.76 | +18.94% | |
| 15.24 | 15.42 | 12.29 | 12.41 | -22.39% | |
| 14.70 | 16.28 | 14.48 | 15.99 | +8.92% | |
| 13.99 | 15.32 | 13.88 | 14.68 | +5.46% | |
| 13.36 | 14.15 | 13.12 | 13.92 | +6.83% | |
| 13.50 | 13.50 | 12.85 | 13.03 | -3.70% | |
| 13.82 | 15.50 | 13.52 | 13.53 | -4.04% | |
| 13.77 | 14.10 | 13.40 | 14.10 | +2.62% | |
| 14.00 | 14.01 | 13.38 | 13.74 | -1.01% | |
| 13.66 | 14.30 | 13.60 | 13.88 | +3.27% | |
| 14.37 | 14.55 | 13.44 | 13.44 | -6.60% | |
| 14.84 | 14.84 | 13.90 | 14.39 | +2.64% | |
| 13.90 | 14.75 | 13.90 | 14.02 | -0.28% | |
| 13.96 | 14.65 | 13.90 | 14.06 | -0.92% | |
| 16.22 | 17.84 | 13.65 | 14.19 | -10.02% | |
| 13.62 | 16.26 | 13.13 | 15.77 | +19.29% | |
| 13.01 | 13.71 | 12.75 | 13.22 | -0.60% | |
| 12.31 | 13.60 | 11.39 | 13.30 | +15.25% | |
| 10.35 | 12.13 | 10.35 | 11.54 | +12.59% | |
| 13.00 | 13.44 | 9.53 | 10.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PARK chart for longer ranges.