MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PARK — Park Dental Partners, Inc. Common Stock
NasdaqPark Dental Partners, Inc. Common Stock
$20.94
+0.41(+2.00%)
- O
- 20.56
- H
- 21.15
- L
- 20.32
- V
- 38.38K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$20.94
Period Return+104.29%
Period High$26.79
Period Low$9.53
Avg Daily Volume38.6K
Total Trading Days212
PARK — Historical OHLCV Price & Volume Table
Dec 3, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $20.56 | $21.15 | $20.32 | $20.94 | +$0.41 | +2.00% | 38,384 | $20.58 | $20.32 $21.15 |
| Oct 6, 2026 | $21.19 | $21.39 | $20.53 | $20.53 | $-0.56 | -2.66% | 1,712 | $20.73 | $20.53 $21.39 |
| Oct 5, 2026 | $19.93 | $21.16 | $19.93 | $21.09 | +$1.25 | +6.30% | 13,508 | $20.74 | $19.93 $21.16 |
| Oct 2, 2026 | $20.00 | $20.58 | $19.77 | $19.84 | $-0.27 | -1.34% | 31,272 | $20.15 | $19.77 $20.58 |
| Oct 1, 2026 | $20.63 | $20.63 | $20.10 | $20.11 | $-0.23 | -1.13% | 9,634 | $20.36 | $20.10 $20.63 |
| Sep 30, 2026 | $20.38 | $20.76 | $20.34 | $20.34 | $-0.16 | -0.78% | 4,949 | $20.55 | $20.34 $20.76 |
| Sep 29, 2026 | $19.60 | $20.54 | $19.57 | $20.50 | +$0.73 | +3.69% | 23,484 | $20.29 | $19.57 $20.54 |
| Sep 28, 2026 | $19.61 | $20.44 | $19.61 | $19.77 | $-0.14 | -0.70% | 20,330 | $20.10 | $19.61 $20.44 |
| Sep 25, 2026 | $19.53 | $21.48 | $19.07 | $19.91 | +$0.30 | +1.53% | 85,599 | $19.91 | $19.07 $21.48 |
| Sep 24, 2026 | $19.97 | $21.06 | $19.59 | $19.61 | $-0.57 | -2.82% | 12,706 | $19.95 | $19.59 $21.06 |
| Sep 23, 2026 | $20.26 | $20.67 | $19.81 | $20.18 | $-0.12 | -0.59% | 12,530 | $20.33 | $19.81 $20.67 |
| Sep 22, 2026 | $20.67 | $20.99 | $20.29 | $20.30 | $-0.39 | -1.88% | 24,897 | $20.56 | $20.29 $20.99 |
| Sep 21, 2026 | $20.43 | $21.41 | $20.35 | $20.69 | +$0.35 | +1.72% | 26,286 | $20.80 | $20.35 $21.41 |
| Sep 18, 2026 | $20.28 | $21.19 | $20.28 | $20.34 | +$0.06 | +0.30% | 88,377 | $20.50 | $20.28 $21.19 |
| Sep 17, 2026 | $20.26 | $20.72 | $19.98 | $20.28 | $-0.07 | -0.34% | 14,286 | $20.40 | $19.98 $20.72 |
| Sep 16, 2026 | $20.54 | $20.84 | $20.21 | $20.35 | $-0.36 | -1.74% | 11,690 | $20.46 | $20.21 $20.84 |
| Sep 15, 2026 | $21.07 | $21.42 | $20.59 | $20.71 | $-0.50 | -2.36% | 39,040 | $20.88 | $20.59 $21.42 |
| Sep 14, 2026 | $20.44 | $21.60 | $20.44 | $21.21 | +$0.62 | +3.01% | 30,818 | $21.06 | $20.44 $21.60 |
| Sep 11, 2026 | $21.19 | $21.19 | $20.46 | $20.59 | $-0.70 | -3.29% | 17,833 | $20.76 | $20.46 $21.19 |
| Sep 10, 2026 | $20.87 | $21.50 | $20.52 | $21.29 | +$0.31 | +1.48% | 38,325 | $20.99 | $20.52 $21.50 |
| Sep 9, 2026 | $20.09 | $21.40 | $19.78 | $20.98 | +$0.80 | +3.96% | 236,390 | $20.62 | $19.78 $21.40 |
| Sep 8, 2026 | $20.32 | $21.25 | $19.71 | $20.18 | $-0.25 | -1.22% | 141,367 | $20.14 | $19.71 $21.25 |
| Sep 4, 2026 | $20.28 | $20.80 | $20.19 | $20.43 | $-0.06 | -0.29% | 9,537 | $20.33 | $20.19 $20.80 |
| Sep 3, 2026 | $21.15 | $21.29 | $20.25 | $20.49 | $-0.26 | -1.25% | 13,199 | $20.63 | $20.25 $21.29 |
| Sep 2, 2026 | $21.07 | $21.34 | $20.52 | $20.75 | $-0.32 | -1.52% | 6,863 | $20.89 | $20.52 $21.34 |
| Sep 1, 2026 | $20.99 | $21.70 | $20.80 | $21.07 | +$0.33 | +1.59% | 19,114 | $21.21 | $20.80 $21.70 |
| Aug 31, 2026 | $20.93 | $21.26 | $20.65 | $20.74 | $-0.11 | -0.53% | 8,825 | $21.00 | $20.65 $21.26 |
| Aug 28, 2026 | $21.10 | $21.66 | $20.20 | $20.85 | $-0.93 | -4.27% | 13,603 | $20.91 | $20.20 $21.66 |
| Aug 27, 2026 | $20.97 | $21.86 | $20.31 | $21.78 | +$0.93 | +4.46% | 20,167 | $21.00 | $20.31 $21.86 |
| Aug 26, 2026 | $20.30 | $21.47 | $19.62 | $20.85 | +$0.39 | +1.91% | 38,989 | $20.87 | $19.62 $21.47 |