NYSE - Delayed Quote • USD
PAR Technology Corporation (PAR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 42.04 | 44.08 | 41.69 | 43.24 | 43.24 | 257,800 |
Apr 25, 2024 | 41.88 | 41.88 | 40.44 | 41.76 | 41.76 | 174,900 |
Apr 24, 2024 | 42.81 | 43.05 | 41.63 | 42.00 | 42.00 | 134,700 |
Apr 23, 2024 | 41.10 | 42.63 | 41.10 | 42.58 | 42.58 | 192,000 |
Apr 22, 2024 | 40.48 | 41.69 | 40.05 | 41.10 | 41.10 | 188,900 |
Apr 19, 2024 | 39.91 | 40.22 | 39.39 | 40.09 | 40.09 | 287,400 |
Apr 18, 2024 | 40.91 | 42.00 | 40.01 | 40.11 | 40.11 | 266,500 |
Apr 17, 2024 | 41.79 | 42.70 | 40.76 | 40.76 | 40.76 | 183,500 |
Apr 16, 2024 | 41.68 | 42.23 | 41.30 | 41.41 | 41.41 | 247,000 |
Apr 15, 2024 | 43.75 | 44.04 | 41.98 | 42.01 | 42.01 | 200,100 |
Apr 12, 2024 | 43.79 | 43.92 | 43.10 | 43.37 | 43.37 | 135,500 |
Apr 11, 2024 | 43.65 | 44.43 | 43.47 | 44.21 | 44.21 | 123,700 |
Apr 10, 2024 | 43.25 | 43.83 | 42.62 | 43.59 | 43.59 | 209,000 |
Apr 9, 2024 | 45.31 | 45.47 | 44.51 | 44.92 | 44.92 | 199,200 |
Apr 8, 2024 | 43.88 | 44.79 | 43.61 | 44.72 | 44.72 | 133,800 |
Apr 5, 2024 | 43.47 | 43.95 | 43.11 | 43.43 | 43.43 | 210,900 |
Apr 4, 2024 | 44.59 | 45.20 | 43.28 | 43.52 | 43.52 | 217,000 |
Apr 3, 2024 | 43.41 | 45.60 | 43.31 | 43.92 | 43.92 | 410,100 |
Apr 2, 2024 | 43.67 | 44.12 | 42.87 | 43.60 | 43.60 | 206,400 |
Apr 1, 2024 | 45.34 | 45.88 | 43.89 | 44.55 | 44.55 | 320,200 |
Mar 28, 2024 | 45.19 | 46.07 | 44.90 | 45.36 | 45.36 | 383,500 |
Mar 27, 2024 | 43.80 | 45.32 | 43.39 | 45.08 | 45.08 | 561,700 |
Mar 26, 2024 | 43.06 | 43.98 | 42.57 | 42.72 | 42.72 | 246,200 |
Mar 25, 2024 | 41.45 | 44.35 | 41.37 | 42.60 | 42.60 | 527,800 |
Mar 22, 2024 | 41.76 | 41.88 | 40.14 | 41.09 | 41.09 | 310,100 |
Mar 21, 2024 | 43.21 | 43.76 | 41.52 | 41.58 | 41.58 | 482,600 |
Mar 20, 2024 | 40.72 | 43.46 | 40.72 | 42.91 | 42.91 | 230,400 |
Mar 19, 2024 | 40.51 | 41.64 | 40.51 | 40.90 | 40.90 | 242,200 |
Mar 18, 2024 | 41.38 | 41.55 | 40.68 | 40.88 | 40.88 | 313,300 |
Mar 15, 2024 | 41.46 | 42.02 | 41.12 | 41.42 | 41.42 | 286,600 |
Mar 14, 2024 | 42.83 | 43.49 | 41.43 | 42.01 | 42.01 | 275,900 |
Mar 13, 2024 | 44.11 | 44.98 | 41.90 | 43.25 | 43.25 | 370,100 |
Mar 12, 2024 | 43.95 | 45.65 | 43.20 | 44.11 | 44.11 | 584,600 |
Mar 11, 2024 | 46.17 | 46.17 | 42.03 | 42.06 | 42.06 | 359,300 |
Mar 8, 2024 | 42.79 | 44.04 | 42.79 | 43.41 | 43.41 | 151,700 |
Mar 7, 2024 | 42.68 | 43.15 | 41.50 | 42.24 | 42.24 | 92,500 |
Mar 6, 2024 | 42.15 | 42.60 | 41.51 | 42.13 | 42.13 | 112,700 |
Mar 5, 2024 | 41.83 | 42.26 | 41.24 | 41.57 | 41.57 | 150,200 |
Mar 4, 2024 | 42.97 | 43.16 | 41.66 | 42.29 | 42.29 | 210,700 |
Mar 1, 2024 | 43.90 | 43.90 | 42.30 | 42.95 | 42.95 | 170,000 |
Feb 29, 2024 | 44.36 | 44.75 | 43.45 | 43.82 | 43.82 | 210,200 |
Feb 28, 2024 | 43.22 | 45.83 | 43.09 | 43.56 | 43.56 | 215,300 |
Feb 27, 2024 | 42.73 | 46.44 | 40.83 | 43.51 | 43.51 | 456,800 |
Feb 26, 2024 | 45.87 | 46.87 | 45.33 | 45.42 | 45.42 | 270,500 |
Feb 23, 2024 | 46.45 | 47.19 | 45.32 | 46.27 | 46.27 | 174,400 |
Feb 22, 2024 | 46.93 | 47.20 | 45.78 | 46.37 | 46.37 | 128,800 |
Feb 21, 2024 | 46.49 | 46.84 | 45.44 | 45.97 | 45.97 | 189,200 |
Feb 20, 2024 | 47.19 | 47.58 | 46.42 | 46.84 | 46.84 | 240,800 |
Feb 16, 2024 | 48.02 | 48.94 | 47.43 | 48.16 | 48.16 | 199,000 |
Feb 15, 2024 | 49.02 | 49.36 | 47.65 | 48.69 | 48.69 | 138,400 |
Feb 14, 2024 | 47.02 | 48.79 | 46.91 | 48.70 | 48.70 | 118,600 |
Feb 13, 2024 | 46.07 | 48.12 | 45.75 | 46.00 | 46.00 | 183,200 |
Feb 12, 2024 | 48.09 | 49.81 | 48.09 | 48.88 | 48.88 | 165,700 |
Feb 9, 2024 | 47.72 | 48.87 | 47.63 | 48.09 | 48.09 | 153,600 |
Feb 8, 2024 | 47.39 | 48.50 | 46.92 | 47.25 | 47.25 | 133,700 |
Feb 7, 2024 | 45.67 | 47.62 | 44.90 | 47.23 | 47.23 | 176,900 |
Feb 6, 2024 | 45.26 | 45.77 | 44.87 | 45.42 | 45.42 | 104,900 |
Feb 5, 2024 | 45.44 | 45.59 | 44.72 | 45.26 | 45.26 | 115,400 |
Feb 2, 2024 | 45.96 | 47.10 | 45.68 | 46.08 | 46.08 | 177,400 |
Feb 1, 2024 | 46.09 | 46.68 | 45.23 | 46.45 | 46.45 | 143,100 |
Jan 31, 2024 | 47.38 | 47.84 | 45.44 | 45.54 | 45.54 | 179,900 |
Jan 30, 2024 | 48.00 | 48.28 | 47.33 | 47.77 | 47.77 | 183,900 |
Jan 29, 2024 | 46.94 | 48.62 | 46.35 | 48.36 | 48.36 | 221,100 |
Jan 26, 2024 | 48.99 | 49.84 | 47.60 | 47.79 | 47.79 | 266,700 |
Jan 25, 2024 | 47.84 | 49.14 | 47.06 | 48.82 | 48.82 | 186,400 |
Jan 24, 2024 | 47.74 | 47.74 | 46.69 | 46.91 | 46.91 | 448,600 |
Jan 23, 2024 | 46.61 | 47.02 | 45.55 | 46.91 | 46.91 | 219,700 |
Jan 22, 2024 | 45.33 | 46.44 | 44.84 | 46.07 | 46.07 | 468,500 |
Jan 19, 2024 | 44.45 | 45.03 | 43.40 | 44.63 | 44.63 | 194,200 |
Jan 18, 2024 | 41.62 | 44.15 | 41.40 | 43.95 | 43.95 | 423,600 |
Jan 17, 2024 | 39.83 | 41.50 | 39.20 | 41.25 | 41.25 | 140,800 |
Jan 16, 2024 | 39.47 | 40.86 | 39.41 | 40.82 | 40.82 | 126,400 |
Jan 12, 2024 | 40.68 | 40.87 | 39.94 | 40.12 | 40.12 | 126,700 |
Jan 11, 2024 | 39.78 | 40.23 | 38.96 | 40.00 | 40.00 | 192,200 |
Jan 10, 2024 | 40.29 | 40.29 | 39.06 | 39.87 | 39.87 | 155,300 |
Jan 9, 2024 | 41.17 | 41.27 | 40.65 | 40.68 | 40.68 | 102,500 |
Jan 8, 2024 | 40.34 | 41.89 | 40.31 | 41.89 | 41.89 | 126,400 |
Jan 5, 2024 | 41.27 | 41.67 | 40.19 | 40.20 | 40.20 | 154,100 |
Jan 4, 2024 | 41.00 | 42.28 | 40.75 | 41.65 | 41.65 | 429,400 |
Jan 3, 2024 | 42.01 | 42.31 | 41.19 | 41.19 | 41.19 | 241,700 |
Jan 2, 2024 | 42.92 | 43.52 | 42.42 | 42.69 | 42.69 | 325,300 |
Dec 29, 2023 | 43.57 | 43.92 | 43.11 | 43.54 | 43.54 | 400,400 |
Dec 28, 2023 | 44.16 | 44.97 | 43.77 | 43.83 | 43.83 | 191,500 |
Dec 27, 2023 | 44.79 | 45.00 | 43.99 | 44.45 | 44.45 | 248,600 |
Dec 26, 2023 | 44.38 | 44.59 | 43.81 | 44.57 | 44.57 | 155,500 |
Dec 22, 2023 | 44.26 | 44.40 | 43.45 | 43.93 | 43.93 | 160,000 |
Dec 21, 2023 | 43.29 | 44.84 | 43.03 | 44.21 | 44.21 | 657,900 |
Dec 20, 2023 | 44.00 | 45.55 | 42.93 | 42.96 | 42.96 | 391,900 |
Dec 19, 2023 | 43.98 | 44.75 | 43.51 | 44.42 | 44.42 | 280,400 |
Dec 18, 2023 | 43.00 | 44.36 | 43.00 | 43.55 | 43.55 | 168,700 |
Dec 15, 2023 | 42.79 | 43.27 | 41.95 | 42.87 | 42.87 | 462,500 |
Dec 14, 2023 | 41.81 | 43.20 | 41.75 | 42.67 | 42.67 | 516,400 |
Dec 13, 2023 | 39.22 | 40.98 | 38.33 | 40.85 | 40.85 | 239,800 |
Dec 12, 2023 | 38.95 | 39.62 | 38.65 | 39.20 | 39.20 | 144,500 |
Dec 11, 2023 | 39.60 | 40.60 | 39.20 | 39.20 | 39.20 | 134,000 |
Dec 8, 2023 | 39.46 | 40.26 | 39.46 | 39.75 | 39.75 | 207,900 |
Dec 7, 2023 | 39.40 | 39.68 | 38.88 | 39.52 | 39.52 | 107,100 |
Dec 6, 2023 | 40.19 | 40.87 | 39.20 | 39.24 | 39.24 | 175,300 |
Dec 5, 2023 | 39.61 | 40.00 | 38.88 | 40.00 | 40.00 | 193,800 |
Dec 4, 2023 | 38.36 | 40.27 | 38.36 | 39.57 | 39.57 | 240,900 |
Dec 1, 2023 | 36.61 | 38.70 | 36.16 | 38.59 | 38.59 | 299,400 |
Nov 30, 2023 | 37.47 | 37.47 | 36.49 | 36.83 | 36.83 | 273,200 |
Nov 29, 2023 | 38.68 | 39.48 | 36.92 | 37.23 | 37.23 | 206,900 |
Nov 28, 2023 | 38.13 | 38.34 | 37.59 | 38.00 | 38.00 | 156,500 |
Nov 27, 2023 | 37.92 | 38.84 | 37.92 | 38.24 | 38.24 | 128,200 |
Nov 24, 2023 | 37.90 | 38.43 | 37.75 | 38.19 | 38.19 | 61,900 |
Nov 22, 2023 | 38.31 | 38.78 | 38.06 | 38.12 | 38.12 | 116,900 |
Nov 21, 2023 | 38.00 | 38.61 | 37.61 | 37.82 | 37.82 | 174,500 |
Nov 20, 2023 | 37.85 | 39.71 | 37.71 | 38.24 | 38.24 | 309,300 |
Nov 17, 2023 | 36.05 | 37.76 | 35.96 | 37.71 | 37.71 | 306,100 |
Nov 16, 2023 | 36.48 | 37.37 | 34.87 | 35.85 | 35.85 | 321,000 |
Nov 15, 2023 | 36.22 | 37.16 | 36.01 | 36.71 | 36.71 | 256,500 |
Nov 14, 2023 | 35.22 | 36.43 | 34.63 | 36.24 | 36.24 | 344,800 |
Nov 13, 2023 | 33.97 | 34.31 | 33.13 | 33.54 | 33.54 | 263,100 |
Nov 10, 2023 | 33.58 | 35.46 | 31.97 | 34.53 | 34.53 | 469,100 |
Nov 9, 2023 | 32.54 | 32.70 | 31.57 | 31.60 | 31.60 | 304,600 |
Nov 8, 2023 | 32.83 | 32.94 | 31.95 | 32.52 | 32.52 | 225,200 |
Nov 7, 2023 | 32.09 | 33.07 | 31.95 | 32.98 | 32.98 | 158,900 |
Nov 6, 2023 | 32.91 | 33.00 | 31.69 | 32.26 | 32.26 | 209,200 |
Nov 3, 2023 | 32.20 | 32.91 | 31.97 | 32.74 | 32.74 | 415,800 |
Nov 2, 2023 | 30.37 | 31.86 | 30.24 | 31.26 | 31.26 | 404,200 |
Nov 1, 2023 | 29.42 | 29.80 | 28.88 | 29.78 | 29.78 | 235,900 |
Oct 31, 2023 | 28.86 | 29.49 | 28.63 | 29.19 | 29.19 | 161,300 |
Oct 30, 2023 | 29.15 | 29.38 | 28.21 | 28.76 | 28.76 | 334,500 |
Oct 27, 2023 | 30.21 | 30.41 | 28.41 | 28.55 | 28.55 | 561,800 |
Oct 26, 2023 | 31.15 | 31.25 | 29.91 | 30.08 | 30.08 | 298,100 |
Oct 25, 2023 | 32.42 | 32.57 | 30.96 | 30.99 | 30.99 | 397,100 |
Oct 24, 2023 | 32.86 | 33.31 | 32.39 | 32.88 | 32.88 | 249,400 |
Oct 23, 2023 | 33.43 | 33.83 | 32.41 | 32.43 | 32.43 | 300,700 |
Oct 20, 2023 | 35.87 | 35.87 | 33.70 | 33.79 | 33.79 | 343,600 |
Oct 19, 2023 | 36.23 | 37.36 | 35.78 | 35.99 | 35.99 | 204,600 |
Oct 18, 2023 | 37.49 | 38.04 | 36.33 | 36.36 | 36.36 | 137,600 |
Oct 17, 2023 | 37.18 | 38.62 | 37.12 | 37.98 | 37.98 | 152,800 |
Oct 16, 2023 | 37.79 | 38.37 | 37.15 | 37.91 | 37.91 | 104,900 |
Oct 13, 2023 | 36.92 | 37.57 | 36.60 | 37.34 | 37.34 | 218,100 |
Oct 12, 2023 | 40.05 | 40.17 | 37.00 | 37.13 | 37.13 | 267,700 |
Oct 11, 2023 | 39.66 | 40.30 | 39.61 | 39.89 | 39.89 | 326,700 |
Oct 10, 2023 | 38.98 | 40.03 | 38.98 | 39.34 | 39.34 | 204,400 |
Oct 9, 2023 | 39.60 | 39.97 | 37.49 | 38.68 | 38.68 | 402,400 |
Oct 6, 2023 | 39.96 | 40.67 | 38.85 | 40.10 | 40.10 | 440,900 |
Oct 5, 2023 | 43.85 | 43.85 | 39.19 | 39.76 | 39.76 | 826,300 |
Oct 4, 2023 | 38.31 | 42.06 | 37.59 | 42.06 | 42.06 | 624,300 |
Oct 3, 2023 | 39.85 | 39.98 | 38.44 | 38.47 | 38.47 | 183,300 |
Oct 2, 2023 | 39.70 | 40.56 | 39.23 | 40.26 | 40.26 | 377,400 |
Sep 29, 2023 | 39.66 | 40.25 | 38.20 | 38.54 | 38.54 | 378,000 |
Sep 28, 2023 | 38.27 | 40.83 | 38.20 | 39.34 | 39.34 | 377,700 |
Sep 27, 2023 | 38.53 | 39.03 | 37.90 | 38.50 | 38.50 | 217,800 |
Sep 26, 2023 | 39.53 | 39.77 | 38.27 | 38.28 | 38.28 | 270,200 |
Sep 25, 2023 | 38.89 | 40.24 | 38.89 | 40.05 | 40.05 | 346,200 |
Sep 22, 2023 | 39.67 | 40.03 | 39.06 | 39.14 | 39.14 | 247,100 |
Sep 21, 2023 | 40.27 | 41.54 | 39.39 | 39.57 | 39.57 | 199,900 |
Sep 20, 2023 | 41.58 | 42.04 | 41.07 | 41.13 | 41.13 | 173,400 |
Sep 19, 2023 | 42.07 | 42.28 | 41.09 | 41.45 | 41.45 | 181,800 |
Sep 18, 2023 | 41.29 | 42.42 | 41.04 | 42.06 | 42.06 | 111,100 |
Sep 15, 2023 | 42.45 | 42.45 | 41.23 | 41.32 | 41.32 | 279,800 |
Sep 14, 2023 | 41.38 | 42.65 | 41.12 | 42.64 | 42.64 | 187,000 |
Sep 13, 2023 | 42.32 | 42.38 | 40.91 | 41.06 | 41.06 | 635,700 |
Sep 12, 2023 | 43.25 | 43.57 | 41.85 | 42.01 | 42.01 | 290,700 |
Sep 11, 2023 | 43.82 | 44.51 | 43.38 | 43.41 | 43.41 | 210,200 |
Sep 8, 2023 | 45.21 | 45.42 | 43.75 | 43.76 | 43.76 | 142,800 |
Sep 7, 2023 | 45.13 | 45.37 | 44.32 | 45.14 | 45.14 | 127,400 |
Sep 6, 2023 | 46.00 | 46.63 | 44.68 | 45.62 | 45.62 | 405,700 |
Sep 5, 2023 | 44.92 | 45.98 | 44.70 | 45.97 | 45.97 | 268,900 |
Sep 1, 2023 | 43.66 | 45.27 | 43.56 | 45.19 | 45.19 | 283,200 |
Aug 31, 2023 | 44.37 | 45.69 | 43.47 | 43.48 | 43.48 | 680,700 |
Aug 30, 2023 | 42.13 | 44.37 | 42.13 | 44.21 | 44.21 | 239,300 |
Aug 29, 2023 | 40.83 | 42.42 | 40.77 | 42.28 | 42.28 | 360,000 |
Aug 28, 2023 | 41.10 | 42.50 | 40.65 | 40.99 | 40.99 | 204,300 |
Aug 25, 2023 | 41.31 | 41.31 | 39.57 | 40.85 | 40.85 | 243,000 |
Aug 24, 2023 | 41.83 | 41.96 | 40.43 | 41.11 | 41.11 | 297,700 |
Aug 23, 2023 | 39.68 | 41.48 | 39.39 | 41.24 | 41.24 | 1,080,700 |
Aug 22, 2023 | 38.42 | 40.81 | 38.42 | 39.53 | 39.53 | 373,600 |
Aug 21, 2023 | 38.11 | 38.98 | 37.72 | 38.02 | 38.02 | 359,600 |
Aug 18, 2023 | 37.43 | 38.22 | 37.38 | 37.50 | 37.50 | 225,000 |
Aug 17, 2023 | 38.00 | 38.37 | 37.33 | 38.10 | 38.10 | 298,100 |
Aug 16, 2023 | 36.69 | 37.90 | 36.69 | 37.88 | 37.88 | 226,200 |
Aug 15, 2023 | 37.60 | 37.87 | 36.71 | 36.89 | 36.89 | 317,000 |
Aug 14, 2023 | 36.98 | 37.91 | 36.33 | 37.88 | 37.88 | 290,700 |
Aug 11, 2023 | 33.37 | 37.21 | 33.32 | 37.19 | 37.19 | 475,600 |
Aug 10, 2023 | 32.50 | 33.76 | 31.47 | 33.59 | 33.59 | 930,700 |
Aug 9, 2023 | 36.84 | 37.20 | 35.77 | 35.98 | 35.98 | 309,000 |
Aug 8, 2023 | 36.13 | 37.14 | 36.12 | 36.94 | 36.94 | 192,400 |
Aug 7, 2023 | 36.72 | 36.92 | 35.89 | 36.80 | 36.80 | 125,600 |
Aug 4, 2023 | 35.86 | 37.00 | 35.77 | 36.59 | 36.59 | 157,000 |
Aug 3, 2023 | 34.76 | 35.86 | 34.65 | 35.79 | 35.79 | 255,200 |
Aug 2, 2023 | 33.81 | 35.01 | 33.81 | 34.99 | 34.99 | 169,500 |
Aug 1, 2023 | 34.32 | 34.56 | 33.58 | 34.50 | 34.50 | 118,600 |
Jul 31, 2023 | 33.44 | 34.79 | 33.44 | 34.59 | 34.59 | 130,000 |
Jul 28, 2023 | 34.11 | 34.67 | 33.30 | 33.41 | 33.41 | 72,800 |
Jul 27, 2023 | 35.15 | 35.32 | 33.59 | 33.78 | 33.78 | 104,000 |
Jul 26, 2023 | 33.55 | 34.52 | 33.54 | 34.50 | 34.50 | 229,500 |
Jul 25, 2023 | 32.68 | 33.11 | 32.60 | 32.99 | 32.99 | 167,800 |
Jul 24, 2023 | 32.98 | 33.39 | 32.68 | 32.77 | 32.77 | 108,400 |
Jul 21, 2023 | 33.32 | 33.32 | 32.71 | 32.99 | 32.99 | 158,900 |
Jul 20, 2023 | 33.63 | 33.63 | 32.75 | 33.00 | 33.00 | 106,500 |
Jul 19, 2023 | 34.81 | 34.95 | 33.48 | 33.74 | 33.74 | 127,200 |
Jul 18, 2023 | 34.29 | 34.85 | 34.24 | 34.64 | 34.64 | 125,100 |
Jul 17, 2023 | 34.01 | 34.92 | 34.01 | 34.34 | 34.34 | 128,700 |
Jul 14, 2023 | 34.51 | 34.58 | 32.84 | 33.94 | 33.94 | 406,200 |
Jul 13, 2023 | 34.44 | 34.93 | 33.83 | 34.47 | 34.47 | 472,700 |
Jul 12, 2023 | 33.85 | 34.16 | 33.51 | 34.02 | 34.02 | 360,400 |
Jul 11, 2023 | 32.91 | 33.31 | 32.59 | 32.97 | 32.97 | 250,200 |
Jul 10, 2023 | 31.54 | 32.81 | 31.54 | 32.67 | 32.67 | 133,800 |
Jul 7, 2023 | 31.86 | 32.77 | 31.60 | 31.75 | 31.75 | 149,300 |
Jul 6, 2023 | 31.66 | 32.12 | 31.43 | 31.74 | 31.74 | 139,400 |
Jul 5, 2023 | 32.78 | 32.93 | 31.85 | 32.30 | 32.30 | 260,300 |
Jul 3, 2023 | 32.87 | 33.40 | 32.64 | 33.11 | 33.11 | 96,800 |
Jun 30, 2023 | 34.08 | 34.08 | 32.69 | 32.93 | 32.93 | 211,500 |
Jun 29, 2023 | 33.31 | 34.42 | 33.29 | 33.47 | 33.47 | 228,300 |
Jun 28, 2023 | 33.03 | 33.49 | 32.90 | 33.22 | 33.22 | 158,700 |
Jun 27, 2023 | 33.05 | 33.71 | 32.71 | 33.30 | 33.30 | 120,800 |
Jun 26, 2023 | 33.56 | 34.46 | 32.77 | 32.88 | 32.88 | 238,600 |
Jun 23, 2023 | 34.84 | 35.19 | 33.51 | 33.69 | 33.69 | 543,700 |
Jun 22, 2023 | 36.24 | 36.25 | 35.52 | 35.69 | 35.69 | 130,200 |
Jun 21, 2023 | 35.93 | 37.32 | 35.48 | 36.45 | 36.45 | 162,600 |
Jun 20, 2023 | 36.03 | 36.40 | 35.64 | 36.12 | 36.12 | 152,200 |
Jun 16, 2023 | 38.19 | 38.19 | 36.17 | 36.32 | 36.32 | 467,800 |
Jun 15, 2023 | 37.63 | 38.27 | 37.35 | 37.79 | 37.79 | 229,800 |
Jun 14, 2023 | 38.32 | 38.65 | 37.37 | 37.94 | 37.94 | 188,300 |
Jun 13, 2023 | 38.00 | 38.73 | 37.73 | 38.23 | 38.23 | 223,400 |
Jun 12, 2023 | 36.75 | 38.06 | 36.75 | 37.86 | 37.86 | 122,200 |
Jun 9, 2023 | 36.68 | 37.21 | 36.37 | 36.91 | 36.91 | 123,500 |
Jun 8, 2023 | 36.50 | 36.71 | 36.19 | 36.71 | 36.71 | 123,300 |
Jun 7, 2023 | 36.39 | 36.95 | 35.97 | 36.69 | 36.69 | 160,900 |
Jun 6, 2023 | 34.95 | 36.48 | 34.83 | 36.08 | 36.08 | 160,200 |
Jun 5, 2023 | 34.83 | 35.91 | 34.83 | 35.02 | 35.02 | 137,100 |
Jun 2, 2023 | 35.03 | 35.59 | 34.20 | 35.02 | 35.02 | 394,900 |
Jun 1, 2023 | 34.51 | 35.05 | 34.18 | 34.31 | 34.31 | 171,400 |
May 31, 2023 | 34.16 | 34.82 | 34.16 | 34.57 | 34.57 | 633,900 |
May 30, 2023 | 35.33 | 35.84 | 34.21 | 34.38 | 34.38 | 197,100 |
May 26, 2023 | 34.07 | 35.35 | 34.07 | 34.89 | 34.89 | 179,900 |
May 25, 2023 | 34.84 | 35.06 | 34.02 | 34.08 | 34.08 | 193,700 |
May 24, 2023 | 35.34 | 35.69 | 34.50 | 34.57 | 34.57 | 274,000 |
May 23, 2023 | 35.75 | 36.87 | 35.45 | 35.83 | 35.83 | 286,200 |
May 22, 2023 | 34.75 | 36.45 | 34.49 | 36.13 | 36.13 | 216,500 |
May 19, 2023 | 35.56 | 35.89 | 34.61 | 34.74 | 34.74 | 160,200 |
May 18, 2023 | 33.89 | 35.65 | 33.89 | 35.21 | 35.21 | 195,500 |
May 17, 2023 | 33.28 | 34.46 | 33.08 | 34.00 | 34.00 | 204,100 |
May 16, 2023 | 32.71 | 33.28 | 31.99 | 32.94 | 32.94 | 154,700 |
May 15, 2023 | 31.91 | 32.98 | 31.73 | 32.75 | 32.75 | 433,000 |
May 12, 2023 | 29.74 | 31.83 | 29.67 | 31.75 | 31.75 | 262,400 |
May 11, 2023 | 28.50 | 29.73 | 24.76 | 29.64 | 29.64 | 528,000 |
May 10, 2023 | 30.06 | 30.59 | 29.56 | 30.42 | 30.42 | 190,400 |
May 9, 2023 | 29.24 | 29.88 | 29.06 | 29.76 | 29.76 | 138,800 |
May 8, 2023 | 29.24 | 29.64 | 28.81 | 29.47 | 29.47 | 165,700 |
May 5, 2023 | 29.05 | 29.93 | 28.88 | 29.34 | 29.34 | 181,300 |
May 4, 2023 | 28.03 | 28.66 | 27.80 | 28.40 | 28.40 | 99,800 |
May 3, 2023 | 28.49 | 29.38 | 28.31 | 28.39 | 28.39 | 251,700 |
May 2, 2023 | 30.09 | 30.09 | 28.32 | 28.58 | 28.58 | 229,700 |
May 1, 2023 | 30.53 | 30.71 | 30.28 | 30.38 | 30.38 | 110,400 |
Apr 28, 2023 | 30.56 | 30.74 | 30.25 | 30.59 | 30.59 | 150,900 |
Apr 27, 2023 | 30.42 | 30.67 | 29.81 | 30.64 | 30.64 | 163,500 |
Related Tickers
EPSIL.AT Epsilon Net S.A.
12.00
+18.81%
AGYS Agilysys, Inc.
83.00
-0.54%
TSK.AX TASK Group Holdings Limited
0.8200
-0.61%
OLO Olo Inc.
5.0000
+3.31%
AIY.SI iFAST Corporation Ltd.
7.10
+2.31%
AZPN Aspen Technology, Inc.
198.43
+0.22%
3DP.AX Pointerra Limited
0.0410
-2.38%
QTWO Q2 Holdings, Inc.
53.28
+0.74%
PRO PROS Holdings, Inc.
33.98
+0.15%
IMMR Immersion Corporation
7.19
+0.84%