PAR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 12 2024 | 48.88 | 0.79 | 1.64% | 48.09 | 49.81 | 48.09 | 165,678 |
Feb 09 2024 | 48.09 | 0.84 | 1.78% | 47.72 | 48.87 | 47.53 | 153,644 |
Feb 08 2024 | 47.25 | 0.02 | 0.04% | 47.39 | 48.50 | 46.92 | 133,653 |
Feb 07 2024 | 47.23 | 1.81 | 3.99% | 45.67 | 47.62 | 44.90 | 176,924 |
Feb 06 2024 | 45.42 | 0.16 | 0.35% | 45.26 | 45.77 | 44.865 | 104,876 |
Feb 05 2024 | 45.26 | -0.82 | -1.78% | 45.44 | 45.59 | 44.72 | 115,363 |
Feb 02 2024 | 46.08 | -0.37 | -0.80% | 45.96 | 47.1045 | 45.68 | 177,391 |
Feb 01 2024 | 46.45 | 0.91 | 2.00% | 46.09 | 46.68 | 45.23 | 143,075 |
Jan 31 2024 | 45.54 | -2.23 | -4.67% | 47.38 | 47.84 | 45.44 | 179,903 |
Jan 30 2024 | 47.77 | -0.59 | -1.22% | 48.00 | 48.28 | 47.33 | 183,968 |
Jan 29 2024 | 48.36 | 0.57 | 1.19% | 46.94 | 48.615 | 46.35 | 221,147 |
Jan 26 2024 | 47.79 | -1.03 | -2.11% | 48.99 | 49.84 | 47.60 | 266,662 |
Jan 25 2024 | 48.82 | 1.91 | 4.07% | 47.84 | 49.14 | 47.06 | 186,394 |
Jan 24 2024 | 46.91 | 0.00 | 0.00% | 47.74 | 47.81 | 46.69 | 448,553 |
Jan 23 2024 | 46.91 | 0.84 | 1.82% | 46.61 | 47.015 | 45.55 | 219,748 |
Jan 22 2024 | 46.07 | 1.44 | 3.23% | 45.33 | 46.439 | 44.84 | 468,537 |
Jan 19 2024 | 44.63 | 0.68 | 1.55% | 44.45 | 45.03 | 43.395 | 194,191 |
Jan 18 2024 | 43.95 | 2.70 | 6.55% | 41.62 | 44.15 | 41.40 | 423,628 |
Jan 17 2024 | 41.25 | 0.43 | 1.05% | 39.83 | 41.50 | 39.1988 | 140,754 |
Jan 16 2024 | 40.82 | 0.70 | 1.74% | 39.47 | 40.86 | 39.41 | 126,370 |
Jan 12 2024 | 40.12 | 0.12 | 0.30% | 40.68 | 40.87 | 39.94 | 126,657 |
Jan 11 2024 | 40.00 | 0.13 | 0.33% | 39.78 | 40.23 | 38.96 | 192,228 |
Jan 10 2024 | 39.87 | -0.81 | -1.99% | 40.29 | 40.29 | 39.06 | 155,340 |
Jan 09 2024 | 40.68 | -1.21 | -2.89% | 41.17 | 41.272 | 40.65 | 102,486 |
Jan 08 2024 | 41.89 | 1.69 | 4.20% | 40.34 | 41.89 | 40.305 | 126,415 |
Jan 05 2024 | 40.20 | -1.45 | -3.48% | 41.27 | 41.72 | 40.20 | 154,098 |
Jan 04 2024 | 41.65 | 0.46 | 1.12% | 41.00 | 42.28 | 40.75 | 429,419 |
Jan 03 2024 | 41.19 | -1.50 | -3.51% | 42.01 | 42.31 | 41.19 | 241,440 |
Jan 02 2024 | 42.69 | -0.85 | -1.95% | 42.54 | 43.52 | 42.42 | 325,268 |
Dec 29 2023 | 43.54 | -0.29 | -0.66% | 43.57 | 43.915 | 43.11 | 400,410 |