PAR Technology Corporation - Price History
Monthly price history for PAR (PAR Technology Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $44.69 | $44.69 |
| April 2024 | $42.28 | $42.28 |
| March 2024 | $45.36 | $45.36 |
| February 2024 | $43.82 | $43.82 |
| January 2024 | $45.54 | $45.54 |
| December 2023 | $43.54 | $43.54 |
| November 2023 | $36.83 | $36.83 |
| October 2023 | $29.19 | $29.19 |
| September 2023 | $38.54 | $38.54 |
| August 2023 | $43.48 | $43.48 |
| July 2023 | $34.59 | $34.59 |
| June 2023 | $32.93 | $32.93 |
| May 2023 | $34.57 | $34.57 |
| April 2023 | $30.59 | $30.59 |
| March 2023 | $33.96 | $33.96 |
| February 2023 | $34.15 | $34.15 |
| January 2023 | $33.99 | $33.99 |
| December 2022 | $26.07 | $26.07 |
| November 2022 | $24.37 | $24.37 |
| October 2022 | $28.78 | $28.78 |
| September 2022 | $29.53 | $29.53 |
| August 2022 | $35.20 | $35.20 |
| July 2022 | $41.62 | $41.62 |
| June 2022 | $37.49 | $37.49 |
| May 2022 | $37.58 | $37.58 |
| April 2022 | $33.04 | $33.04 |
| March 2022 | $40.34 | $40.34 |
| February 2022 | $41.94 | $41.94 |
| January 2022 | $37.50 | $37.50 |
| December 2021 | $52.77 | $52.77 |
| November 2021 | $52.37 | $52.37 |
| October 2021 | $62.82 | $62.82 |
| September 2021 | $61.51 | $61.51 |
| August 2021 | $67.93 | $67.93 |
| July 2021 | $61.05 | $61.05 |
| June 2021 | $69.94 | $69.94 |
| May 2021 | $66.96 | $66.96 |
| April 2021 | $82.14 | $82.14 |
| March 2021 | $65.41 | $65.41 |
| February 2021 | $86.88 | $86.88 |
| January 2021 | $62.26 | $62.26 |
| December 2020 | $62.79 | $62.79 |
| November 2020 | $53.98 | $53.98 |
| October 2020 | $36.97 | $36.97 |
| September 2020 | $40.51 | $40.51 |
| August 2020 | $37.34 | $37.34 |
| July 2020 | $30.76 | $30.76 |
| June 2020 | $29.93 | $29.93 |
| May 2020 | $25.01 | $25.01 |
| April 2020 | $18.91 | $18.91 |
| March 2020 | $12.86 | $12.86 |
| February 2020 | $26.49 | $26.49 |
| January 2020 | $34.03 | $34.03 |
| December 2019 | $30.74 | $30.74 |
| November 2019 | $30.09 | $30.09 |
| October 2019 | $25.06 | $25.06 |
| September 2019 | $23.77 | $23.77 |
| August 2019 | $23.13 | $23.13 |
| July 2019 | $25.99 | $25.99 |
| June 2019 | $28.20 | $28.20 |
| May 2019 | $28.11 | $28.11 |
| April 2019 | $23.71 | $23.71 |
| March 2019 | $24.46 | $24.46 |
| February 2019 | $26.97 | $26.97 |
| January 2019 | $24.93 | $24.93 |
| December 2018 | $21.75 | $21.75 |
| November 2018 | $19.87 | $19.87 |
| October 2018 | $17.70 | $17.70 |
| September 2018 | $22.22 | $22.22 |
| August 2018 | $25.68 | $25.68 |
| July 2018 | $18.68 | $18.68 |
| June 2018 | $17.68 | $17.68 |
| May 2018 | $14.01 | $14.01 |
| April 2018 | $14.29 | $14.29 |
| March 2018 | $14.09 | $14.09 |
| February 2018 | $11.04 | $11.04 |
| January 2018 | $8.60 | $8.60 |
| December 2017 | $9.35 | $9.35 |
| November 2017 | $8.72 | $8.72 |
| October 2017 | $10.94 | $10.94 |
| September 2017 | $10.44 | $10.44 |
| August 2017 | $10.75 | $10.75 |
| July 2017 | $8.96 | $8.96 |
| June 2017 | $8.51 | $8.51 |
| May 2017 | $8.67 | $8.67 |
| April 2017 | $8.55 | $8.55 |
| March 2017 | $7.17 | $7.17 |
| February 2017 | $6.55 | $6.55 |
| January 2017 | $6.51 | $6.51 |
| December 2016 | $5.58 | $5.58 |
| November 2016 | $5.35 | $5.35 |
| October 2016 | $5.54 | $5.54 |
| September 2016 | $5.36 | $5.36 |
| August 2016 | $5.32 | $5.32 |
| July 2016 | $5.15 | $5.15 |
| June 2016 | $4.79 | $4.79 |
| May 2016 | $4.35 | $4.35 |
| April 2016 | $6.39 | $6.39 |
| March 2016 | $6.63 | $6.63 |
| February 2016 | $5.78 | $5.78 |
| January 2016 | $5.82 | $5.82 |
| December 2015 | $6.73 | $6.73 |
| November 2015 | $6.80 | $6.80 |
| October 2015 | $5.26 | $5.26 |
| September 2015 | $5.29 | $5.29 |
| August 2015 | $4.50 | $4.50 |
| July 2015 | $4.56 | $4.56 |
| June 2015 | $4.91 | $4.91 |
| May 2015 | $4.07 | $4.07 |
| April 2015 | $4.12 | $4.12 |
| March 2015 | $4.19 | $4.19 |
| February 2015 | $4.91 | $4.91 |
| January 2015 | $5.74 | $5.74 |
| December 2014 | $6.15 | $6.15 |
| November 2014 | $5.67 | $5.67 |
| October 2014 | $5.14 | $5.14 |
| September 2014 | $4.90 | $4.90 |
| August 2014 | $4.27 | $4.27 |
| July 2014 | $3.90 | $3.90 |
| June 2014 | $4.20 | $4.20 |
| May 2014 | $4.29 | $4.29 |
| April 2014 | $4.83 | $4.83 |
| March 2014 | $4.89 | $4.89 |
| February 2014 | $4.98 | $4.98 |
| January 2014 | $5.41 | $5.41 |
| December 2013 | $5.45 | $5.45 |
| November 2013 | $5.54 | $5.54 |
| October 2013 | $5.56 | $5.56 |
| September 2013 | $4.94 | $4.94 |
| August 2013 | $4.38 | $4.38 |
| July 2013 | $4.20 | $4.20 |
| June 2013 | $4.03 | $4.03 |
| May 2013 | $3.99 | $3.99 |
| April 2013 | $4.19 | $4.19 |
| March 2013 | $4.71 | $4.71 |
| February 2013 | $4.58 | $4.58 |
| January 2013 | $4.44 | $4.44 |
| December 2012 | $4.90 | $4.90 |
| November 2012 | $5.02 | $5.02 |
| October 2012 | $5.35 | $5.35 |
| September 2012 | $5.45 | $5.45 |
| August 2012 | $5.01 | $5.01 |
| July 2012 | $5.13 | $5.13 |
| June 2012 | $4.93 | $4.93 |
| May 2012 | $5.12 | $5.12 |
| April 2012 | $5.09 | $5.09 |
| March 2012 | $4.91 | $4.91 |
| February 2012 | $5.14 | $5.14 |
| January 2012 | $4.71 | $4.71 |
| December 2011 | $3.94 | $3.94 |
| November 2011 | $3.95 | $3.95 |
| October 2011 | $3.68 | $3.68 |
| September 2011 | $3.35 | $3.35 |
| August 2011 | $3.62 | $3.62 |
| July 2011 | $3.86 | $3.86 |
| June 2011 | $3.83 | $3.83 |
| May 2011 | $4.08 | $4.08 |
| April 2011 | $4.24 | $4.24 |
| March 2011 | $4.56 | $4.56 |
| February 2011 | $5.36 | $5.36 |
| January 2011 | $6.04 | $6.04 |
| December 2010 | $5.71 | $5.71 |
| November 2010 | $6 | $6 |
| October 2010 | $6.25 | $6.25 |
| September 2010 | $6.15 | $6.15 |
| August 2010 | $4.83 | $4.83 |
| July 2010 | $5.98 | $5.98 |
| June 2010 | $5.14 | $5.14 |
| May 2010 | $6.77 | $6.77 |
| April 2010 | $7.01 | $7.01 |
| March 2010 | $6.05 | $6.05 |
| February 2010 | $5.90 | $5.90 |
| January 2010 | $5.79 | $5.79 |
| December 2009 | $5.78 | $5.78 |
| November 2009 | $5.41 | $5.41 |
| October 2009 | $5.45 | $5.45 |
| September 2009 | $6.38 | $6.38 |
| August 2009 | $6.08 | $6.08 |
| July 2009 | $5.52 | $5.52 |
| June 2009 | $6.39 | $6.39 |
| May 2009 | $6.30 | $6.30 |
| April 2009 | $5.25 | $5.25 |
| March 2009 | $5.13 | $5.13 |
| February 2009 | $4.60 | $4.60 |
| January 2009 | $4.53 | $4.53 |
| December 2008 | $5.55 | $5.55 |
| November 2008 | $3.30 | $3.30 |
| October 2008 | $4.95 | $4.95 |
| September 2008 | $7.17 | $7.17 |
| August 2008 | $8.04 | $8.04 |
| July 2008 | $8.17 | $8.17 |
| June 2008 | $7.48 | $7.48 |
| May 2008 | $9.40 | $9.40 |
| April 2008 | $6.73 | $6.73 |
| March 2008 | $7.91 | $7.91 |
| February 2008 | $7.87 | $7.87 |
| January 2008 | $7.85 | $7.85 |
| December 2007 | $7.71 | $7.71 |
| November 2007 | $7.32 | $7.32 |
| October 2007 | $8.56 | $8.56 |
| September 2007 | $8.02 | $8.02 |
| August 2007 | $8.23 | $8.23 |
| July 2007 | $8.49 | $8.49 |
| June 2007 | $8.53 | $8.53 |
| May 2007 | $9.29 | $9.29 |
| April 2007 | $10.05 | $10.05 |
| March 2007 | $9.92 | $9.92 |
| February 2007 | $9.07 | $9.07 |
| January 2007 | $9.50 | $9.50 |
| December 2006 | $9.02 | $9.02 |
| November 2006 | $8.48 | $8.48 |
| October 2006 | $8.14 | $8.14 |
| September 2006 | $9.07 | $9.07 |
| August 2006 | $9.26 | $9.26 |
| July 2006 | $8.20 | $8.20 |
| June 2006 | $12.77 | $12.77 |
| May 2006 | $14.48 | $14.48 |
| April 2006 | $16.74 | $16.74 |
| March 2006 | $17.74 | $17.74 |
| February 2006 | $18 | $18 |
| January 2006 | $21.73 | $21.73 |
| December 2005 | $18.51 | $27.76 |
| November 2005 | $21.40 | $32.10 |
| October 2005 | $16.26 | $24.39 |
| September 2005 | $15.33 | $23 |
| August 2005 | $16.64 | $24.96 |
| July 2005 | $22.67 | $34 |
| June 2005 | $21.33 | $32 |
| May 2005 | $19.10 | $28.65 |
| April 2005 | $13.07 | $19.60 |
| March 2005 | $10.38 | $15.57 |
| February 2005 | $9.80 | $14.70 |
| January 2005 | $8.97 | $13.46 |
| December 2004 | $7.55 | $11.32 |
| November 2004 | $7.88 | $11.82 |
| October 2004 | $7.13 | $10.69 |
| September 2004 | $6.11 | $9.16 |
| August 2004 | $5.93 | $8.90 |
| July 2004 | $6.37 | $9.56 |
| June 2004 | $7.20 | $10.80 |
| May 2004 | $6.93 | $10.40 |
| April 2004 | $7.58 | $11.37 |
| March 2004 | $7.01 | $10.51 |
| February 2004 | $6.55 | $9.82 |
| January 2004 | $5.76 | $8.64 |
| December 2003 | $5.33 | $7.99 |
| November 2003 | $5.29 | $7.93 |
| October 2003 | $4.43 | $6.65 |
| September 2003 | $4.43 | $6.65 |
| August 2003 | $4.43 | $6.65 |
| July 2003 | $4.20 | $6.30 |
| June 2003 | $3.99 | $5.99 |
| May 2003 | $3.47 | $5.20 |
| April 2003 | $3.45 | $5.18 |
| March 2003 | $3.27 | $4.90 |
| February 2003 | $3.26 | $4.89 |
| January 2003 | $3.63 | $5.45 |
| December 2002 | $4.60 | $6.90 |
| November 2002 | $5.13 | $7.70 |
| October 2002 | $4.37 | $6.55 |
| September 2002 | $3.04 | $4.56 |
| August 2002 | $3.62 | $5.43 |
| July 2002 | $3.57 | $5.35 |
| June 2002 | $3.64 | $5.46 |
| May 2002 | $3.61 | $5.42 |
| April 2002 | $3.21 | $4.82 |
| March 2002 | $2.64 | $3.96 |
| February 2002 | $2.43 | $3.65 |
| January 2002 | $2.33 | $3.50 |
| December 2001 | $1.73 | $2.60 |
| November 2001 | $2 | $3 |
| October 2001 | $1.93 | $2.89 |
| September 2001 | $1.80 | $2.70 |
| August 2001 | $2.30 | $3.45 |
| July 2001 | $2.67 | $4 |
| June 2001 | $2.27 | $3.40 |
| May 2001 | $2.20 | $3.30 |
| April 2001 | $1.70 | $2.55 |
| March 2001 | $1.23 | $1.85 |
| February 2001 | $1.33 | $2 |
| January 2001 | $1.61 | $2.42 |
| December 2000 | $1.25 | $1.88 |
| November 2000 | $1.33 | $2 |
| October 2000 | $1.88 | $2.81 |
| September 2000 | $2.04 | $3.06 |
| August 2000 | $2.12 | $3.19 |
| July 2000 | $2.21 | $3.31 |
| June 2000 | $2.83 | $4.25 |
| May 2000 | $2.54 | $3.81 |
| April 2000 | $2.92 | $4.38 |
| March 2000 | $2.88 | $4.31 |
| February 2000 | $3.75 | $5.62 |
| January 2000 | $3.83 | $5.75 |
| December 1999 | $3.17 | $4.75 |
| November 1999 | $3.38 | $5.06 |
| October 1999 | $2.79 | $4.19 |
| September 1999 | $4.71 | $7.06 |
| August 1999 | $5.38 | $8.06 |
| July 1999 | $5.46 | $8.19 |
| June 1999 | $4.92 | $7.38 |
| May 1999 | $4.33 | $6.50 |
| April 1999 | $4.33 | $6.50 |
| March 1999 | $3.50 | $5.25 |
| February 1999 | $4.33 | $6.50 |
| January 1999 | $3.96 | $5.94 |
| December 1998 | $4 | $6 |
| November 1998 | $4.46 | $6.69 |
| October 1998 | $4.21 | $6.31 |
| September 1998 | $3.83 | $5.75 |
| August 1998 | $3.75 | $5.62 |
| July 1998 | $4.33 | $6.50 |
| June 1998 | $4.04 | $6.06 |
| May 1998 | $4.38 | $6.56 |
| April 1998 | $5.29 | $7.94 |
| March 1998 | $4.71 | $7.06 |
| February 1998 | $4.67 | $7 |
| January 1998 | $4.92 | $7.38 |
| December 1997 | $6.04 | $9.06 |
| November 1997 | $7.12 | $10.69 |
| October 1997 | $6.67 | $10 |
| September 1997 | $6.38 | $9.56 |
| August 1997 | $6.04 | $9.06 |
| July 1997 | $5.83 | $8.75 |
| June 1997 | $6 | $9 |
| May 1997 | $6.50 | $9.75 |
| April 1997 | $5.75 | $8.62 |
| March 1997 | $6.75 | $10.12 |
| February 1997 | $7.42 | $11.12 |
| January 1997 | $8.83 | $13.25 |
| December 1996 | $9.25 | $13.88 |
| November 1996 | $9 | $13.50 |
| October 1996 | $9.17 | $13.75 |
| September 1996 | $9.42 | $14.12 |
| August 1996 | $9.42 | $14.12 |
| July 1996 | $9.58 | $14.38 |
| June 1996 | $11.17 | $16.75 |
| May 1996 | $11.08 | $16.62 |
| April 1996 | $9.83 | $14.75 |
| March 1996 | $9.75 | $14.62 |
| February 1996 | $7.33 | $11 |
| January 1996 | $6.17 | $9.25 |
| December 1995 | $6 | $9 |
| November 1995 | $6 | $9 |
| October 1995 | $6.58 | $9.88 |
| September 1995 | $6.75 | $10.12 |
| August 1995 | $5.92 | $8.88 |
| July 1995 | $6.08 | $9.12 |
| June 1995 | $6.75 | $10.12 |
| May 1995 | $6.25 | $9.38 |
| April 1995 | $5.58 | $8.38 |
| March 1995 | $5.92 | $8.88 |
| February 1995 | $5.42 | $8.12 |
| January 1995 | $4.17 | $6.25 |
| December 1994 | $4.42 | $6.62 |
| November 1994 | $4.33 | $6.50 |
| October 1994 | $5 | $7.50 |
| September 1994 | $4.33 | $6.50 |
| August 1994 | $4.17 | $6.25 |
| July 1994 | $4.67 | $7 |
| June 1994 | $4.42 | $6.62 |
| May 1994 | $4.83 | $7.25 |
| April 1994 | $5 | $7.50 |
| March 1994 | $5.25 | $7.88 |
| February 1994 | $5.33 | $8 |
| January 1994 | $5.92 | $8.88 |
| December 1993 | $5 | $7.50 |
| November 1993 | $4.67 | $7 |
| October 1993 | $4.92 | $7.38 |
| September 1993 | $3.92 | $5.88 |
| August 1993 | $3.67 | $5.50 |
| July 1993 | $2.75 | $4.12 |
| June 1993 | $3.50 | $5.25 |
| May 1993 | $3.75 | $5.62 |
| April 1993 | $3.08 | $4.62 |
| March 1993 | $3.17 | $4.75 |
| February 1993 | $3.67 | $5.50 |
| January 1993 | $4 | $6 |
| December 1992 | $4.08 | $6.12 |
| November 1992 | $4.25 | $6.38 |
| October 1992 | $3.92 | $5.88 |
| September 1992 | $3.83 | $5.75 |
| August 1992 | $4.25 | $6.38 |
| July 1992 | $4.75 | $7.12 |
| June 1992 | $4.08 | $6.12 |
| May 1992 | $5.17 | $7.75 |
| April 1992 | $5.75 | $8.62 |
| March 1992 | $4.42 | $6.62 |
| February 1992 | $3.33 | $5 |
| January 1992 | $3.75 | $5.62 |
| December 1991 | $1.75 | $2.62 |
| November 1991 | $1.83 | $2.75 |
| October 1991 | $1.92 | $2.88 |
| September 1991 | $2 | $3 |
| August 1991 | $2.08 | $3.12 |
| July 1991 | $2.25 | $3.38 |
| June 1991 | $2.50 | $3.75 |
| May 1991 | $2.83 | $4.25 |
| April 1991 | $2.92 | $4.38 |
| March 1991 | $3 | $4.50 |
| February 1991 | $2.67 | $4 |
| January 1991 | $2.08 | $3.12 |
| December 1990 | $1.75 | $2.62 |
| November 1990 | $1.83 | $2.75 |
| October 1990 | $2.08 | $3.12 |
| September 1990 | $2.25 | $3.38 |
| August 1990 | $2.58 | $3.88 |
| July 1990 | $2.83 | $4.25 |
| June 1990 | $3.25 | $4.88 |
| May 1990 | $3.67 | $5.50 |
| April 1990 | $3.25 | $4.88 |
| March 1990 | $2.92 | $4.38 |
| February 1990 | $2.58 | $3.88 |
| January 1990 | $3 | $4.50 |
| December 1989 | $3.42 | $5.12 |
| November 1989 | $3.42 | $5.12 |
| October 1989 | $4.33 | $6.50 |
| September 1989 | $4.58 | $6.88 |
| August 1989 | $5 | $7.50 |
| July 1989 | $5.42 | $8.12 |
| June 1989 | $5.50 | $8.25 |
| May 1989 | $5.50 | $8.25 |
| April 1989 | $4.67 | $7 |
| March 1989 | $5.08 | $7.62 |
| February 1989 | $4.67 | $7 |
| January 1989 | $4.75 | $7.12 |
| December 1988 | $4.58 | $6.88 |
| November 1988 | $4.33 | $6.50 |
| October 1988 | $5 | $7.50 |
| September 1988 | $5.83 | $8.75 |
| August 1988 | $5.75 | $8.62 |
| July 1988 | $6 | $9 |
| June 1988 | $4.50 | $6.75 |
| May 1988 | $4.25 | $6.38 |
| April 1988 | $4.67 | $7 |
| March 1988 | $4.67 | $7 |
| February 1988 | $3.92 | $5.88 |
| January 1988 | $3.75 | $5.62 |
| December 1987 | $3.58 | $5.38 |
| November 1987 | $4.08 | $6.12 |
| October 1987 | $3.42 | $5.12 |
| September 1987 | $6.67 | $10 |
| August 1987 | $6.67 | $10 |
| July 1987 | $7.17 | $10.75 |
| June 1987 | $8 | $12 |
| May 1987 | $7.25 | $10.88 |
| April 1987 | $8 | $12 |
| March 1987 | $9 | $13.50 |
| February 1987 | $8.17 | $12.25 |
| January 1987 | $8.67 | $13 |
| December 1986 | $8.33 | $12.50 |
| November 1986 | $9.33 | $14 |
| October 1986 | $8.75 | $13.12 |
| September 1986 | $9.67 | $14.50 |
| August 1986 | $9.92 | $14.88 |
| July 1986 | $11.50 | $17.25 |
| June 1986 | $13.33 | $20 |
| May 1986 | $15.50 | $23.25 |
| April 1986 | $15.17 | $22.75 |
| March 1986 | $14.17 | $21.25 |
| February 1986 | $12.33 | $18.50 |
| January 1986 | $12 | $18 |
| December 1985 | $11.83 | $17.75 |
| November 1985 | $12 | $18 |
| October 1985 | $11.33 | $17 |
| September 1985 | $12.33 | $18.50 |
| August 1985 | $12 | $18 |
| July 1985 | $11.83 | $17.75 |
| June 1985 | $11.67 | $17.50 |
| May 1985 | $11.67 | $17.50 |
| April 1985 | $10.67 | $16 |
| March 1985 | $11.67 | $17.50 |
| February 1985 | $12 | $18 |
| January 1985 | $12.17 | $18.25 |
| December 1984 | $8.42 | $12.62 |
| November 1984 | $8.50 | $12.75 |
| October 1984 | $9.33 | $9.33 |
| September 1984 | $11.33 | $11.33 |
| August 1984 | $11.33 | $11.33 |
| July 1984 | $10.67 | $10.67 |
| June 1984 | $11.33 | $11.33 |
| May 1984 | $10.33 | $10.33 |
| April 1984 | $9 | $9 |
| March 1984 | $8 | $8 |
| February 1984 | $8 | $8 |
| January 1984 | $8.67 | $8.67 |
| December 1983 | $9.33 | $9.33 |
| November 1983 | $10 | $10 |
| October 1983 | $10 | $10 |
| September 1983 | $15.33 | $15.33 |
| August 1983 | $15 | $15 |
| July 1983 | $15 | $15 |
| June 1983 | $15 | $15 |
| May 1983 | $17.33 | $17.33 |
| April 1983 | $16.33 | $16.33 |
| March 1983 | $14.83 | $14.83 |
| February 1983 | $18.17 | $18.17 |
| January 1983 | $17.67 | $17.67 |
| December 1982 | $15.83 | $15.83 |
PAR
Price: $44.69
52 week price:
Earnings Per Share: -2.53 USD
P/E Ratio: -20.66
Exchange: NYQ
Sector: Technology
Industry: Software - Application
Volume: 342800
Ebitda: 11.7 millionMarket Capitalization: 1.2 billion