# Price History for PAR

> End-of-day price history, dividends, and splits for PAR.

Data as of Nov 9, 2026 (end of day).

## PAR quote

| Field | Value |
|---|---|
| Last | 21.81 |
| Change | +1.26 |
| Open | 21.00 |
| Previous | 20.55 |
| High | 22.44 |
| Low | 20.53 |
| Bid | - |
| Ask | - |
| Volume | 2,272,330 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 63.6% |
| Hist Vol | 67.3% |
| Opt Volume | 5,859 |
| Open Int | 34,963 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/PAR.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 21.00 | 22.44 | 20.53 | 21.81 | +1.26 | 2,272,330 | 5,859 | 0.636 | 0.673 |
| Nov 6, 2026 | 19.72 | 21.05 | 18.90 | 20.55 | +1.37 | 2,780,911 | 223 | 0.653 | 0.688 |
| Nov 5, 2026 | 18.61 | 19.38 | 18.03 | 19.18 | +0.18 | 2,401,266 | 1,966 | 0.776 | 0.685 |
| Nov 4, 2026 | 18.44 | 19.77 | 18.44 | 19.00 | +0.87 | 1,924,022 | 912 | 0.705 | 0.685 |
| Nov 3, 2026 | 17.85 | 18.38 | 17.44 | 18.13 | +0.12 | 641,501 | 53 | 0.000 | 0.685 |
| Nov 2, 2026 | 17.89 | 18.50 | 17.89 | 18.01 | +0.34 | 700,512 | 2,146 | 0.832 | 0.685 |
| Oct 30, 2026 | 17.66 | 17.91 | 17.45 | 17.67 | -0.13 | 659,429 | 1,028 | 0.672 | 0.685 |
| Oct 29, 2026 | 17.11 | 17.80 | 16.78 | 17.80 | +0.61 | 756,830 | 1,028 | 0.656 | 0.685 |
| Oct 28, 2026 | 16.68 | 17.32 | 16.62 | 17.19 | +0.31 | 737,980 | 538 | 0.794 | 0.684 |
| Oct 27, 2026 | 17.00 | 17.22 | 16.45 | 16.88 | -0.33 | 888,697 | 1,031 | 0.000 | 0.684 |
| Oct 26, 2026 | 17.85 | 18.15 | 16.95 | 17.21 | -0.64 | 972,469 | 170 | 0.000 | 0.684 |
| Oct 23, 2026 | 17.97 | 18.17 | 17.47 | 17.85 | -0.32 | 565,684 | 82 | 0.708 | 0.683 |
| Oct 22, 2026 | 17.59 | 18.19 | 17.59 | 18.17 | +0.69 | 503,183 | 821 | 0.757 | 0.684 |
| Oct 21, 2026 | 17.62 | 17.91 | 17.38 | 17.48 | -0.27 | 459,518 | 421 | 0.000 | 0.683 |
| Oct 20, 2026 | 17.39 | 17.93 | 17.39 | 17.75 | +0.40 | 654,065 | 350 | 0.631 | 0.684 |
| Oct 19, 2026 | 17.17 | 17.42 | 16.95 | 17.35 | +0.02 | 528,293 | 1,013 | 0.672 | 0.683 |
| Oct 16, 2026 | 17.48 | 18.12 | 17.04 | 17.33 | -0.02 | 925,209 | 496 | 0.955 | 0.683 |
| Oct 15, 2026 | 15.81 | 17.43 | 15.80 | 17.35 | +1.54 | 1,276,007 | 3,799 | 0.000 | 0.684 |
| Oct 14, 2026 | 15.98 | 16.10 | 15.55 | 15.81 | -0.27 | 605,252 | 1,442 | 0.659 | 0.678 |
| Oct 13, 2026 | 15.80 | 16.20 | 15.48 | 16.08 | +0.25 | 548,395 | 238 | 0.000 | 0.678 |
| Oct 12, 2026 | 15.32 | 15.99 | 15.32 | 15.83 | +0.32 | 524,692 | 8 | 0.589 | 0.678 |
| Oct 9, 2026 | 15.52 | 15.65 | 15.33 | 15.51 | +0.08 | 596,414 | 1,475 | 0.741 | 0.678 |
| Oct 8, 2026 | 14.85 | 15.47 | 14.52 | 15.43 | +0.65 | 1,052,452 | 1,305 | 0.794 | 0.678 |
| Oct 7, 2026 | 14.24 | 14.93 | 14.24 | 14.78 | +0.28 | 688,193 | 165 | 0.000 | 0.677 |
| Oct 6, 2026 | 14.77 | 14.77 | 14.20 | 14.50 | -0.12 | 472,175 | 560 | 0.000 | 0.677 |
| Oct 5, 2026 | 14.23 | 14.99 | 14.19 | 14.62 | +0.37 | 869,255 | 191 | 0.643 | 0.677 |
| Oct 2, 2026 | 14.46 | 14.57 | 13.97 | 14.25 | +0.00 | 549,208 | 13 | 0.578 | 0.676 |
| Oct 1, 2026 | 13.73 | 14.60 | 13.73 | 14.39 | +0.63 | 889,735 | 85 | 0.631 | 0.677 |
| Sep 30, 2026 | 13.61 | 13.95 | 13.41 | 13.76 | +0.25 | 962,493 | 1,776 | 0.744 | 0.677 |
| Sep 29, 2026 | 13.65 | 13.70 | 13.24 | 13.51 | -0.13 | 1,255,234 | 593 | 0.594 | 0.677 |
| Sep 28, 2026 | 14.18 | 14.18 | 13.47 | 13.64 | -0.42 | 807,710 | 32 | 0.549 | 0.677 |
| Sep 25, 2026 | 13.94 | 14.18 | 13.81 | 14.06 | +0.12 | 1,103,387 | 94 | 0.625 | 0.676 |
| Sep 24, 2026 | 14.72 | 14.95 | 13.83 | 13.94 | -0.74 | 971,826 | 2,519 | 0.623 | 0.677 |
| Sep 23, 2026 | 15.02 | 15.02 | 14.00 | 14.68 | -0.47 | 1,415,321 | 1,391 | 0.639 | 0.675 |
| Sep 22, 2026 | 15.53 | 15.71 | 14.81 | 15.15 | -0.02 | 756,649 | 2,795 | 0.682 | 0.674 |
| Sep 21, 2026 | 15.42 | 15.60 | 15.03 | 15.17 | -0.08 | 813,140 | 182 | 0.611 | 0.674 |
| Sep 18, 2026 | 15.92 | 15.92 | 15.21 | 15.25 | -0.73 | 898,553 | 243 | 0.652 | 0.674 |
| Sep 17, 2026 | 16.15 | 16.25 | 15.62 | 15.98 | -0.13 | 1,569,628 | 106 | 0.651 | 0.673 |
| Sep 16, 2026 | 16.80 | 16.82 | 16.01 | 16.11 | -0.79 | 1,066,214 | 93 | 0.665 | 0.673 |
| Sep 15, 2026 | 17.82 | 17.99 | 16.85 | 16.90 | -1.19 | 1,315,313 | 71 | 0.639 | 0.672 |
| Sep 14, 2026 | 18.47 | 18.93 | 18.02 | 18.09 | +0.15 | 847,088 | 223 | 0.730 | 0.668 |
| Sep 11, 2026 | 17.77 | 17.99 | 17.39 | 17.94 | +0.32 | 520,066 | 778 | 0.602 | 0.669 |
| Sep 10, 2026 | 17.61 | 17.99 | 17.38 | 17.62 | -0.04 | 776,269 | 6 | 0.654 | 0.669 |
| Sep 9, 2026 | 18.39 | 18.50 | 17.53 | 17.66 | -0.73 | 634,677 | 80 | 0.672 | 0.669 |
| Sep 8, 2026 | 19.53 | 19.66 | 18.06 | 18.39 | +0.00 | 950,209 | 31 | 0.678 | 0.669 |
| Sep 4, 2026 | 18.62 | 19.79 | 18.50 | 19.77 | +0.87 | 815,801 | 28 | 0.585 | 0.667 |
| Sep 3, 2026 | 19.24 | 19.52 | 18.54 | 18.90 | +0.15 | 568,263 | 21 | 0.707 | 0.666 |
| Sep 2, 2026 | 18.43 | 19.03 | 18.28 | 18.75 | +0.17 | 898,967 | 43 | 0.647 | 0.666 |
| Sep 1, 2026 | 18.51 | 19.07 | 18.36 | 18.58 | -0.22 | 695,379 | 4,030 | 0.674 | 0.666 |
| Aug 31, 2026 | 18.91 | 19.05 | 18.33 | 18.80 | -0.35 | 910,330 | 87 | 0.628 | 0.667 |
| Aug 28, 2026 | 19.21 | 19.93 | 19.15 | 19.15 | -0.08 | 656,226 | 26 | 0.525 | 0.667 |
| Aug 27, 2026 | 19.90 | 20.06 | 19.21 | 19.23 | -0.46 | 821,983 | 61 | 0.733 | 0.667 |
| Aug 26, 2026 | 18.89 | 19.69 | 18.79 | 19.69 | +0.33 | 695,995 | 68 | 0.757 | 0.667 |
| Aug 25, 2026 | 19.24 | 19.91 | 19.02 | 19.36 | -0.07 | 647,416 | 36 | 0.640 | 0.667 |
| Aug 24, 2026 | 19.46 | 19.82 | 19.14 | 19.43 | -0.10 | 810,744 | 392 | 0.657 | 0.669 |
| Aug 21, 2026 | 19.09 | 19.61 | 18.80 | 19.53 | +0.58 | 962,833 | 732 | 0.566 | 0.672 |
| Aug 20, 2026 | 19.25 | 19.59 | 18.75 | 18.95 | -0.33 | 802,636 | 4,246 | 0.644 | 0.671 |
| Aug 19, 2026 | 19.19 | 20.06 | 19.19 | 19.28 | -0.14 | 700,023 | 130 | 0.000 | 0.671 |
| Aug 18, 2026 | 18.72 | 19.73 | 18.69 | 19.42 | +0.87 | 1,163,399 | 713 | 0.641 | 0.671 |
| Aug 17, 2026 | 18.49 | 18.93 | 18.18 | 18.55 | -0.50 | 870,355 | 1,508 | 0.729 | 0.670 |
| Aug 14, 2026 | 19.39 | 19.42 | 18.38 | 19.05 | +0.44 | 1,333,660 | 1,601 | 0.661 | 0.669 |
| Aug 13, 2026 | 18.15 | 18.93 | 17.65 | 18.61 | +0.70 | 1,039,623 | 2,277 | 0.674 | 0.669 |
| Aug 12, 2026 | 17.17 | 18.13 | 16.82 | 17.91 | +0.48 | 836,961 | 1,736 | 0.705 | 0.669 |
| Aug 11, 2026 | 18.21 | 18.37 | 17.41 | 17.43 | -0.77 | 641,941 | 224 | 0.660 | 0.670 |
| Aug 10, 2026 | 17.92 | 18.38 | 17.63 | 18.20 | +0.39 | 962,945 | 178 | 0.679 | 0.669 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for PAR

- [Quote](https://www.optionistics.com/quotes/stock-quotes/PAR.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/PAR.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/PAR.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=PAR)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/PAR.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/PAR.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/PAR.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/PAR.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt