Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 42.01 | 0.52 | 1.25% | 41.33 | 42.59 | 39.80 | 532,337 |
| May 09 2024 | 41.49 | -3.28 | -7.33% | 40.52 | 42.24 | 37.74 | 1,273,930 |
| May 08 2024 | 44.77 | -0.13 | -0.29% | 44.18 | 44.88 | 43.77 | 271,990 |
| May 07 2024 | 44.90 | 0.00 | 0.00% | 44.90 | 45.24 | 44.63 | 241,036 |
| May 06 2024 | 44.90 | 0.21 | 0.47% | 44.83 | 45.085 | 44.54 | 302,418 |
| May 03 2024 | 44.69 | 1.72 | 4.00% | 44.33 | 45.12 | 44.29 | 222,679 |
| May 02 2024 | 42.97 | 0.77 | 1.82% | 42.89 | 43.1999 | 41.86 | 194,277 |
| May 01 2024 | 42.20 | -0.08 | -0.19% | 42.33 | 43.30 | 41.82 | 246,763 |
| Apr 30 2024 | 42.28 | -2.24 | -5.03% | 44.22 | 44.6283 | 42.24 | 292,024 |
| Apr 29 2024 | 44.52 | 1.28 | 2.96% | 43.50 | 45.19 | 43.50 | 273,408 |
| Apr 26 2024 | 43.24 | 1.48 | 3.54% | 42.04 | 44.08 | 41.46 | 257,825 |
| Apr 25 2024 | 41.76 | -0.24 | -0.57% | 41.88 | 41.88 | 40.44 | 174,858 |
| Apr 24 2024 | 42.00 | -0.58 | -1.36% | 42.81 | 43.05 | 41.63 | 134,700 |
| Apr 23 2024 | 42.58 | 1.48 | 3.60% | 41.10 | 42.63 | 41.10 | 191,966 |
| Apr 22 2024 | 41.10 | 1.01 | 2.52% | 40.48 | 41.69 | 40.05 | 188,934 |
| Apr 19 2024 | 40.09 | -0.02 | -0.05% | 39.91 | 40.22 | 39.39 | 287,366 |
| Apr 18 2024 | 40.11 | -0.65 | -1.59% | 40.91 | 42.00 | 40.01 | 266,475 |
| Apr 17 2024 | 40.76 | -0.65 | -1.57% | 41.79 | 42.70 | 40.76 | 183,469 |
| Apr 16 2024 | 41.41 | -0.60 | -1.43% | 41.68 | 42.23 | 41.30 | 246,991 |
| Apr 15 2024 | 42.01 | -1.36 | -3.14% | 43.75 | 44.04 | 41.99 | 200,075 |
| Apr 12 2024 | 43.37 | -0.84 | -1.90% | 43.79 | 44.04 | 43.10 | 135,452 |
| Apr 11 2024 | 44.21 | 0.62 | 1.42% | 43.65 | 44.43 | 43.47 | 123,658 |
| Apr 10 2024 | 43.59 | -1.33 | -2.96% | 43.25 | 43.825 | 42.62 | 209,041 |
| Apr 09 2024 | 44.92 | 0.20 | 0.45% | 45.31 | 45.4725 | 44.51 | 199,190 |
| Apr 08 2024 | 44.72 | 1.29 | 2.97% | 43.88 | 44.79 | 43.605 | 133,814 |
| Apr 05 2024 | 43.43 | -0.09 | -0.21% | 43.47 | 43.9468 | 43.11 | 210,939 |
| Apr 04 2024 | 43.52 | -0.40 | -0.91% | 44.59 | 45.20 | 43.28 | 216,987 |
| Apr 03 2024 | 43.92 | 0.32 | 0.73% | 43.41 | 45.60 | 43.31 | 410,055 |
| Apr 02 2024 | 43.60 | -0.95 | -2.13% | 43.67 | 44.12 | 42.87 | 206,406 |
| Apr 01 2024 | 44.55 | -0.81 | -1.79% | 45.34 | 45.88 | 43.89 | 320,187 |
| Mar 28 2024 | 45.36 | 0.28 | 0.62% | 45.19 | 46.07 | 44.90 | 383,453 |
| Mar 27 2024 | 45.08 | 2.36 | 5.52% | 43.80 | 45.32 | 43.39 | 561,173 |
| Mar 26 2024 | 42.72 | 0.12 | 0.28% | 43.06 | 43.98 | 42.57 | 246,192 |
| Mar 25 2024 | 42.60 | 1.51 | 3.67% | 41.45 | 44.35 | 41.37 | 527,778 |
| Mar 22 2024 | 41.09 | -0.49 | -1.18% | 41.76 | 41.8822 | 40.14 | 310,120 |
| Mar 21 2024 | 41.58 | -1.33 | -3.10% | 43.21 | 43.7581 | 41.52 | 482,677 |
| Mar 20 2024 | 42.91 | 2.01 | 4.91% | 40.72 | 43.455 | 40.72 | 230,393 |
| Mar 19 2024 | 40.90 | 0.02 | 0.05% | 40.51 | 41.64 | 40.51 | 242,195 |
| Mar 18 2024 | 40.88 | -0.54 | -1.30% | 41.38 | 42.27 | 40.68 | 313,322 |
| Mar 15 2024 | 41.42 | -0.59 | -1.40% | 41.46 | 42.0199 | 41.115 | 286,559 |
| Mar 14 2024 | 42.01 | -1.24 | -2.87% | 42.83 | 43.49 | 41.43 | 275,915 |
| Mar 13 2024 | 43.25 | -0.86 | -1.95% | 44.11 | 44.975 | 41.90 | 370,135 |
| Mar 12 2024 | 44.11 | 2.05 | 4.87% | 43.95 | 45.65 | 43.20 | 584,558 |
| Mar 11 2024 | 42.06 | -1.35 | -3.11% | 49.87 | 49.87 | 42.03 | 359,250 |
| Mar 08 2024 | 43.41 | 1.17 | 2.77% | 42.79 | 44.04 | 42.67 | 151,719 |
| Mar 07 2024 | 42.24 | 0.11 | 0.26% | 42.68 | 43.15 | 41.50 | 92,538 |
| Mar 06 2024 | 42.13 | 0.56 | 1.35% | 42.15 | 42.6001 | 41.51 | 112,704 |
| Mar 05 2024 | 41.57 | -0.72 | -1.70% | 41.83 | 42.255 | 41.24 | 150,246 |
| Mar 04 2024 | 42.29 | -0.66 | -1.54% | 42.97 | 43.16 | 41.66 | 210,681 |
| Mar 01 2024 | 42.95 | -0.87 | -1.99% | 43.90 | 43.90 | 42.295 | 169,998 |
| Feb 29 2024 | 43.82 | 0.26 | 0.60% | 44.36 | 44.75 | 43.45 | 210,171 |
| Feb 28 2024 | 43.56 | 0.05 | 0.11% | 43.22 | 45.83 | 43.09 | 215,252 |
| Feb 27 2024 | 43.51 | -1.91 | -4.21% | 42.75 | 46.44 | 40.83 | 456,800 |
| Feb 26 2024 | 45.42 | -0.85 | -1.84% | 45.87 | 46.87 | 45.33 | 270,542 |
| Feb 23 2024 | 46.27 | -0.10 | -0.22% | 46.45 | 47.185 | 45.32 | 174,422 |
| Feb 22 2024 | 46.37 | 0.40 | 0.87% | 46.93 | 47.20 | 45.78 | 128,807 |
| Feb 21 2024 | 45.97 | -0.87 | -1.86% | 46.49 | 46.84 | 45.435 | 189,176 |
| Feb 20 2024 | 46.84 | -1.32 | -2.74% | 47.19 | 47.58 | 46.42 | 240,780 |
| Feb 16 2024 | 48.16 | -0.53 | -1.09% | 48.02 | 48.94 | 47.43 | 198,962 |
| Feb 15 2024 | 48.69 | -0.01 | -0.02% | 49.02 | 49.355 | 47.65 | 138,419 |
| Feb 14 2024 | 48.70 | 2.70 | 5.87% | 47.02 | 48.79 | 46.91 | 118,580 |
| Feb 13 2024 | 46.00 | -2.88 | -5.89% | 46.07 | 48.12 | 45.75 | 183,186 |
