Park Dental Partners, Inc. - Common Stock (PARK)
19.41
-0.91 (-4.48%)
NASDAQ · Last Trade: Feb 26th, 4:15 PM EST
Historical Prices For Park Dental Partners, Inc. - Common Stock (PARK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/25/2026 | 19.73 | 21.45 | 19.59 | 20.32 | 39,471 | 20.32 |
| 2/24/2026 | 18.94 | 20.50 | 18.15 | 19.47 | 25,087 | 19.47 |
| 2/23/2026 | 18.73 | 18.83 | 18.31 | 18.68 | 22,130 | 18.68 |
| 2/20/2026 | 18.91 | 19.35 | 18.00 | 18.46 | 14,782 | 18.46 |
| 2/19/2026 | 19.30 | 19.40 | 18.00 | 18.57 | 55,328 | 18.57 |
| 2/18/2026 | 19.88 | 21.00 | 18.66 | 18.72 | 90,070 | 18.72 |
| 2/17/2026 | 19.51 | 19.70 | 18.87 | 19.17 | 9,613 | 19.17 |
| 2/13/2026 | 18.57 | 19.50 | 18.57 | 19.16 | 11,704 | 19.16 |
| 2/12/2026 | 19.16 | 19.33 | 17.59 | 18.38 | 16,500 | 18.38 |
| 2/11/2026 | 19.19 | 20.00 | 18.70 | 19.25 | 33,582 | 19.25 |
| 2/10/2026 | 17.68 | 19.75 | 17.52 | 18.98 | 44,280 | 18.98 |
| 2/09/2026 | 16.78 | 18.45 | 16.71 | 17.64 | 73,110 | 17.64 |
| 2/06/2026 | 17.00 | 17.43 | 15.38 | 17.20 | 117,290 | 17.20 |
| 2/05/2026 | 15.10 | 16.23 | 14.80 | 15.73 | 72,650 | 15.73 |
| 2/04/2026 | 15.20 | 15.60 | 14.41 | 15.12 | 55,003 | 15.12 |
| 2/03/2026 | 17.36 | 17.50 | 15.02 | 15.10 | 96,112 | 15.10 |
| 2/02/2026 | 16.76 | 17.30 | 16.76 | 17.26 | 21,462 | 17.26 |
| 1/30/2026 | 18.20 | 18.62 | 16.25 | 16.31 | 67,446 | 16.31 |
| 1/29/2026 | 16.77 | 18.55 | 16.50 | 17.30 | 57,967 | 17.30 |
| 1/28/2026 | 19.41 | 19.41 | 16.20 | 16.84 | 38,746 | 16.84 |
| 1/27/2026 | 18.85 | 21.59 | 18.78 | 19.37 | 67,035 | 19.37 |
| 1/26/2026 | 19.45 | 19.78 | 18.68 | 19.47 | 12,347 | 19.47 |
| 1/23/2026 | 19.55 | 20.20 | 18.95 | 19.40 | 25,441 | 19.40 |
| 1/22/2026 | 18.70 | 19.92 | 18.00 | 19.36 | 46,628 | 19.36 |
| 1/21/2026 | 16.01 | 19.00 | 15.58 | 18.49 | 50,462 | 18.49 |
| 1/20/2026 | 14.64 | 15.92 | 14.64 | 15.60 | 26,541 | 15.60 |
| 1/16/2026 | 14.83 | 15.61 | 14.65 | 15.13 | 30,873 | 15.13 |
| 1/15/2026 | 16.40 | 16.40 | 14.77 | 15.30 | 37,573 | 15.30 |
| 1/14/2026 | 15.50 | 17.53 | 14.67 | 16.40 | 63,180 | 16.40 |
| 1/13/2026 | 15.03 | 15.72 | 14.19 | 15.45 | 102,006 | 15.45 |
| 1/12/2026 | 14.85 | 15.62 | 14.67 | 15.03 | 29,075 | 15.03 |
| 1/09/2026 | 14.83 | 15.00 | 14.15 | 14.53 | 36,961 | 14.53 |
| 1/08/2026 | 14.00 | 14.76 | 14.00 | 14.31 | 30,810 | 14.31 |
| 1/07/2026 | 14.46 | 15.73 | 13.08 | 14.16 | 107,160 | 14.16 |
| 1/06/2026 | 15.37 | 15.79 | 14.00 | 14.39 | 38,051 | 14.39 |
| 1/05/2026 | 15.00 | 15.50 | 14.82 | 15.25 | 25,078 | 15.25 |
| 1/02/2026 | 15.00 | 15.17 | 13.69 | 14.80 | 43,382 | 14.80 |
| 12/31/2025 | 12.32 | 14.80 | 12.32 | 14.76 | 37,235 | 14.76 |
| 12/30/2025 | 15.24 | 15.42 | 12.29 | 12.41 | 51,937 | 12.41 |
| 12/29/2025 | 14.70 | 16.28 | 14.47 | 15.99 | 88,767 | 15.99 |
| 12/26/2025 | 13.99 | 15.32 | 13.88 | 14.68 | 101,154 | 14.68 |
| 12/24/2025 | 13.36 | 14.15 | 13.12 | 13.92 | 140,818 | 13.92 |
| 12/23/2025 | 13.50 | 13.50 | 12.85 | 13.03 | 31,901 | 13.03 |
| 12/22/2025 | 13.82 | 15.50 | 13.52 | 13.53 | 98,134 | 13.53 |
| 12/19/2025 | 13.77 | 14.10 | 13.40 | 14.10 | 43,528 | 14.10 |
| 12/18/2025 | 14.00 | 14.01 | 13.38 | 13.74 | 22,763 | 13.74 |
| 12/17/2025 | 13.66 | 14.30 | 13.60 | 13.88 | 31,271 | 13.88 |
| 12/16/2025 | 14.37 | 14.55 | 13.44 | 13.44 | 59,042 | 13.44 |
| 12/15/2025 | 14.84 | 14.84 | 13.90 | 14.39 | 55,499 | 14.39 |
| 12/12/2025 | 13.90 | 14.75 | 13.90 | 14.02 | 31,657 | 14.02 |
| 12/11/2025 | 13.96 | 14.65 | 13.90 | 14.06 | 36,304 | 14.06 |
| 12/10/2025 | 16.22 | 17.84 | 13.65 | 14.19 | 179,647 | 14.19 |
| 12/09/2025 | 13.62 | 16.26 | 13.13 | 15.77 | 98,876 | 15.77 |
| 12/08/2025 | 13.01 | 13.71 | 12.75 | 13.22 | 40,942 | 13.22 |
| 12/05/2025 | 12.31 | 13.60 | 11.39 | 13.30 | 82,024 | 13.30 |
| 12/04/2025 | 10.35 | 12.13 | 10.35 | 11.54 | 68,743 | 11.54 |
| 12/03/2025 | 13.00 | 13.44 | 9.53 | 10.25 | 481,458 | 10.25 |