Par Pacific Holdings, Inc. (PARR)
NYSE: PARR · Real-Time Price · USD
21.50
+0.07 (0.33%)
Jun 6, 2025, 4:00 PM - Market closed
Par Pacific Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 21.68 | 22.00 | 21.44 | 21.50 | 21.50 | 0.33% | 679,611 |
| Jun 5, 2025 | 21.13 | 21.64 | 20.89 | 21.43 | 21.43 | 1.81% | 732,615 |
| Jun 4, 2025 | 21.87 | 22.05 | 20.74 | 21.05 | 21.05 | -3.66% | 1,547,971 |
| Jun 3, 2025 | 22.02 | 22.59 | 21.54 | 21.85 | 21.85 | -0.64% | 1,217,481 |
| Jun 2, 2025 | 22.20 | 22.29 | 21.39 | 21.99 | 21.99 | 1.85% | 994,520 |
| May 30, 2025 | 21.89 | 22.55 | 21.34 | 21.59 | 21.59 | -1.86% | 1,670,199 |
| May 29, 2025 | 21.84 | 22.01 | 21.34 | 22.00 | 22.00 | 1.38% | 923,715 |
| May 28, 2025 | 21.79 | 21.99 | 21.40 | 21.70 | 21.70 | -3.43% | 1,202,401 |
| May 27, 2025 | 22.03 | 22.52 | 21.72 | 22.47 | 22.47 | 2.60% | 981,324 |
| May 23, 2025 | 21.00 | 22.03 | 20.90 | 21.90 | 21.90 | 1.77% | 1,626,781 |
| May 22, 2025 | 19.53 | 21.61 | 19.28 | 21.52 | 21.52 | 9.46% | 2,647,804 |
| May 21, 2025 | 19.88 | 20.09 | 19.66 | 19.66 | 19.66 | -2.67% | 868,424 |
| May 20, 2025 | 20.27 | 20.42 | 20.08 | 20.20 | 20.20 | -0.59% | 855,696 |
| May 19, 2025 | 20.43 | 20.53 | 20.22 | 20.32 | 20.32 | -1.26% | 1,016,682 |
| May 16, 2025 | 20.47 | 20.75 | 19.97 | 20.58 | 20.58 | - | 2,416,834 |
| May 15, 2025 | 19.01 | 20.68 | 18.82 | 20.58 | 20.58 | 5.76% | 1,756,807 |
| May 14, 2025 | 18.82 | 19.52 | 18.78 | 19.46 | 19.46 | 1.83% | 1,275,964 |
| May 13, 2025 | 18.77 | 19.51 | 18.71 | 19.11 | 19.11 | 3.97% | 1,370,438 |
| May 12, 2025 | 18.63 | 19.05 | 18.02 | 18.38 | 18.38 | 2.68% | 1,374,334 |
| May 9, 2025 | 17.72 | 18.11 | 17.48 | 17.90 | 17.90 | 2.11% | 1,322,890 |
| May 8, 2025 | 16.94 | 17.90 | 16.86 | 17.53 | 17.53 | 6.05% | 1,774,302 |
| May 7, 2025 | 14.18 | 16.83 | 14.18 | 16.53 | 16.53 | 10.64% | 2,937,022 |
| May 6, 2025 | 15.00 | 15.29 | 14.82 | 14.94 | 14.94 | 0.27% | 1,258,298 |
| May 5, 2025 | 14.16 | 14.96 | 14.01 | 14.90 | 14.90 | 3.47% | 1,114,910 |
| May 2, 2025 | 14.50 | 14.53 | 14.00 | 14.40 | 14.40 | 0.42% | 969,392 |
| May 1, 2025 | 14.40 | 14.81 | 14.31 | 14.34 | 14.34 | 0.14% | 692,309 |
| Apr 30, 2025 | 14.28 | 14.38 | 13.95 | 14.32 | 14.32 | -1.31% | 755,474 |
| Apr 29, 2025 | 14.52 | 14.60 | 14.34 | 14.51 | 14.51 | -0.89% | 713,187 |
| Apr 28, 2025 | 14.41 | 14.77 | 14.33 | 14.64 | 14.64 | 1.81% | 1,094,111 |
| 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 |