Par Pacific Holdings, Inc. (PARR)
NYSE: PARR · Real-Time Price · USD
14.26
-0.28 (-1.93%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Par Pacific Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 14.45 | 14.54 | 13.94 | 14.38 | 14.38 | -1.10% | 880,411 |
| Apr 24, 2025 | 14.10 | 14.74 | 14.01 | 14.54 | 14.54 | 3.93% | 2,015,256 |
| Apr 23, 2025 | 14.30 | 14.58 | 13.92 | 13.99 | 13.99 | 0.21% | 1,313,087 |
| Apr 22, 2025 | 13.74 | 14.16 | 13.61 | 13.96 | 13.96 | 4.57% | 1,358,202 |
| Apr 21, 2025 | 12.89 | 13.40 | 12.77 | 13.35 | 13.35 | 1.37% | 1,101,887 |
| Apr 17, 2025 | 12.65 | 13.37 | 12.65 | 13.17 | 13.17 | 4.77% | 1,209,372 |
| Apr 16, 2025 | 12.23 | 13.02 | 12.23 | 12.57 | 12.57 | 2.78% | 1,807,632 |
| Apr 15, 2025 | 12.48 | 12.68 | 12.17 | 12.23 | 12.23 | -3.47% | 1,496,343 |
| Apr 14, 2025 | 13.99 | 14.20 | 12.61 | 12.67 | 12.67 | -7.18% | 1,513,392 |
| Apr 11, 2025 | 13.64 | 14.02 | 13.24 | 13.65 | 13.65 | - | 1,253,172 |
| Apr 10, 2025 | 13.73 | 13.78 | 13.11 | 13.65 | 13.65 | -4.14% | 1,486,597 |
| Apr 9, 2025 | 12.70 | 14.63 | 12.60 | 14.24 | 14.24 | 9.04% | 1,680,981 |
| Apr 8, 2025 | 14.19 | 14.40 | 12.85 | 13.06 | 13.06 | -5.36% | 2,211,403 |
| Apr 7, 2025 | 12.56 | 14.04 | 12.26 | 13.80 | 13.80 | 6.81% | 2,803,369 |
| Apr 4, 2025 | 12.67 | 12.92 | 12.04 | 12.92 | 12.92 | -2.71% | 2,264,813 |
| Apr 3, 2025 | 13.59 | 13.93 | 12.86 | 13.28 | 13.28 | -11.41% | 2,590,187 |
| Apr 2, 2025 | 14.21 | 15.16 | 14.21 | 14.99 | 14.99 | 3.09% | 996,274 |
| Apr 1, 2025 | 14.35 | 14.54 | 13.98 | 14.54 | 14.54 | 1.96% | 1,125,389 |
| Mar 31, 2025 | 13.98 | 14.55 | 13.86 | 14.26 | 14.26 | - | 888,320 |
| Mar 28, 2025 | 14.68 | 14.96 | 14.08 | 14.26 | 14.26 | -3.65% | 900,720 |
| Mar 27, 2025 | 15.17 | 15.26 | 14.31 | 14.80 | 14.80 | 4.01% | 1,723,502 |
| Mar 26, 2025 | 14.05 | 14.55 | 13.99 | 14.23 | 14.23 | 2.45% | 1,330,383 |
| Mar 25, 2025 | 14.27 | 14.42 | 13.88 | 13.89 | 13.89 | -2.73% | 974,112 |
| Mar 24, 2025 | 14.30 | 14.61 | 14.08 | 14.28 | 14.28 | -0.21% | 1,218,801 |
| Mar 21, 2025 | 14.65 | 14.82 | 13.93 | 14.31 | 14.31 | -3.18% | 4,778,778 |
| Mar 20, 2025 | 14.48 | 14.83 | 14.29 | 14.78 | 14.78 | 1.58% | 1,246,395 |
| Mar 19, 2025 | 14.50 | 14.77 | 14.26 | 14.55 | 14.55 | 0.97% | 1,118,486 |
| Mar 18, 2025 | 14.85 | 14.96 | 14.10 | 14.41 | 14.41 | -2.17% | 1,434,445 |
| Mar 17, 2025 | 14.23 | 14.92 | 14.10 | 14.73 | 14.73 | 4.62% | 1,319,948 |
| Mar 14, 2025 | 13.07 | 14.10 | 12.97 | 14.08 | 14.08 | 8.64% | 1,401,900 |
| Mar 13, 2025 | 12.94 | 13.33 | 12.67 | 12.96 | 12.96 | 0.54% | 1,613,611 |
| Mar 12, 2025 | 12.70 | 13.18 | 12.31 | 12.89 | 12.89 | 0.62% | 1,966,592 |
| Mar 11, 2025 | 13.27 | 13.40 | 12.73 | 12.81 | 12.81 | -2.06% | 1,949,825 |
| Mar 10, 2025 | 13.36 | 13.56 | 12.99 | 13.08 | 13.08 | -0.76% | 1,646,017 |
| Mar 7, 2025 | 12.92 | 13.56 | 12.92 | 13.18 | 13.18 | 1.85% | 1,283,317 |
| Mar 6, 2025 | 12.36 | 13.31 | 12.33 | 12.94 | 12.94 | 4.35% | 3,235,111 |
| Mar 5, 2025 | 12.21 | 12.57 | 11.86 | 12.40 | 12.40 | -0.64% | 2,983,099 |
| Mar 4, 2025 | 12.94 | 12.94 | 12.28 | 12.48 | 12.48 | -5.53% | 1,905,496 |
| Mar 3, 2025 | 14.35 | 14.43 | 12.90 | 13.21 | 13.21 | -8.07% | 2,094,388 |
| Feb 28, 2025 | 14.13 | 14.54 | 13.86 | 14.37 | 14.37 | 1.91% | 1,558,690 |
| Feb 27, 2025 | 13.93 | 14.28 | 13.40 | 14.10 | 14.10 | 1.15% | 1,607,341 |
| Feb 26, 2025 | 16.09 | 16.52 | 13.75 | 13.94 | 13.94 | -9.66% | 2,921,272 |
| Feb 25, 2025 | 15.70 | 16.18 | 15.24 | 15.43 | 15.43 | -0.96% | 1,182,908 |
| Feb 24, 2025 | 15.72 | 15.83 | 15.40 | 15.58 | 15.58 | -0.26% | 1,180,245 |
| Feb 21, 2025 | 16.37 | 16.43 | 15.57 | 15.62 | 15.62 | -3.94% | 1,218,322 |
| Feb 20, 2025 | 15.56 | 16.57 | 15.43 | 16.26 | 16.26 | 3.37% | 1,299,793 |
| Feb 19, 2025 | 15.76 | 15.85 | 15.36 | 15.73 | 15.73 | -1.19% | 1,479,278 |
| Feb 18, 2025 | 15.87 | 16.27 | 15.76 | 15.92 | 15.92 | 0.51% | 1,195,643 |
| Feb 14, 2025 | 15.96 | 16.41 | 15.71 | 15.84 | 15.84 | 1.80% | 1,511,298 |
| Feb 13, 2025 | 15.84 | 16.23 | 15.32 | 15.56 | 15.56 | -2.14% | 2,221,774 |