Par Pacific Holdings, Inc. (PARR)
NYSE: PARR · Real-Time Price · USD
17.50
+0.30 (1.74%)
Nov 21, 2024, 12:04 PM EST - Market open
Par Pacific Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 17.00 | 17.41 | 16.86 | 17.20 | 17.20 | 0.76% | 718,353 |
| Nov 19, 2024 | 17.60 | 17.98 | 16.97 | 17.07 | 17.07 | -4.05% | 741,045 |
| Nov 18, 2024 | 17.56 | 17.93 | 17.37 | 17.79 | 17.79 | 0.79% | 1,042,765 |
| Nov 15, 2024 | 17.68 | 18.02 | 17.17 | 17.65 | 17.65 | 0.91% | 1,102,088 |
| Nov 14, 2024 | 17.61 | 17.62 | 17.01 | 17.49 | 17.49 | 1.04% | 1,005,155 |
| Nov 13, 2024 | 16.78 | 17.69 | 16.46 | 17.31 | 17.31 | 3.34% | 1,033,752 |
| Nov 12, 2024 | 16.62 | 17.27 | 16.62 | 16.75 | 16.75 | 0.60% | 878,339 |
| Nov 11, 2024 | 16.24 | 16.87 | 15.84 | 16.65 | 16.65 | 3.16% | 987,427 |
| Nov 8, 2024 | 15.73 | 16.15 | 15.35 | 16.14 | 16.14 | 1.38% | 1,064,295 |
| Nov 7, 2024 | 16.46 | 16.52 | 15.66 | 15.92 | 15.92 | -3.75% | 1,133,953 |
| Nov 6, 2024 | 15.62 | 16.75 | 15.41 | 16.54 | 16.54 | 9.46% | 1,635,359 |
| Nov 5, 2024 | 16.54 | 16.65 | 14.84 | 15.11 | 15.11 | -4.49% | 1,889,321 |
| Nov 4, 2024 | 15.62 | 16.15 | 15.62 | 15.82 | 15.82 | 1.35% | 1,520,615 |
| Nov 1, 2024 | 15.60 | 15.80 | 15.40 | 15.61 | 15.61 | 1.04% | 949,703 |
| Oct 31, 2024 | 15.88 | 15.97 | 15.31 | 15.45 | 15.45 | -1.47% | 874,088 |
| Oct 30, 2024 | 15.85 | 16.24 | 15.65 | 15.68 | 15.68 | -0.76% | 756,430 |
| Oct 29, 2024 | 16.85 | 16.85 | 15.78 | 15.80 | 15.80 | -7.60% | 864,811 |
| Oct 28, 2024 | 16.50 | 17.19 | 16.50 | 17.10 | 17.10 | 1.60% | 589,186 |
| Oct 25, 2024 | 16.97 | 17.36 | 16.73 | 16.83 | 16.83 | - | 634,449 |
| Oct 24, 2024 | 16.44 | 16.84 | 16.18 | 16.83 | 16.83 | 1.88% | 888,671 |
| Oct 23, 2024 | 17.33 | 17.40 | 16.26 | 16.52 | 16.52 | -5.60% | 808,396 |
| Oct 22, 2024 | 17.90 | 17.90 | 17.48 | 17.50 | 17.50 | -1.46% | 684,569 |
| Oct 21, 2024 | 18.03 | 18.13 | 17.49 | 17.76 | 17.76 | -0.89% | 803,593 |
| Oct 18, 2024 | 18.19 | 18.44 | 17.85 | 17.92 | 17.92 | -1.70% | 727,852 |
| Oct 17, 2024 | 17.73 | 18.37 | 17.69 | 18.23 | 18.23 | 3.05% | 868,804 |
| Oct 16, 2024 | 17.24 | 17.75 | 17.16 | 17.69 | 17.69 | 3.45% | 1,269,103 |
| Oct 15, 2024 | 17.11 | 17.23 | 16.71 | 17.10 | 17.10 | -3.06% | 1,528,317 |
| Oct 14, 2024 | 18.05 | 18.07 | 17.49 | 17.64 | 17.64 | -3.40% | 834,713 |
| Oct 11, 2024 | 17.82 | 18.37 | 17.73 | 18.26 | 18.26 | 2.24% | 752,173 |
| Oct 10, 2024 | 17.86 | 18.07 | 17.68 | 17.86 | 17.86 | -0.11% | 1,010,873 |
| Oct 9, 2024 | 17.36 | 18.09 | 17.30 | 17.88 | 17.88 | 1.48% | 1,070,590 |
| Oct 8, 2024 | 18.51 | 18.51 | 17.32 | 17.62 | 17.62 | -5.78% | 973,481 |
| Oct 7, 2024 | 18.85 | 19.10 | 18.52 | 18.70 | 18.70 | -1.42% | 851,180 |
| Oct 4, 2024 | 19.55 | 19.71 | 18.64 | 18.97 | 18.97 | -1.81% | 961,414 |
| Oct 3, 2024 | 18.07 | 19.47 | 17.80 | 19.32 | 19.32 | 6.68% | 1,012,657 |
| Oct 2, 2024 | 18.32 | 18.52 | 17.75 | 18.11 | 18.11 | 3.31% | 1,233,145 |
| Oct 1, 2024 | 17.28 | 17.72 | 17.22 | 17.53 | 17.53 | -0.40% | 1,150,512 |
| Sep 30, 2024 | 17.68 | 18.09 | 17.57 | 17.60 | 17.60 | -1.46% | 1,447,054 |
| Sep 27, 2024 | 17.88 | 17.93 | 17.41 | 17.86 | 17.86 | 1.59% | 1,200,796 |
| Sep 26, 2024 | 17.22 | 18.22 | 17.06 | 17.58 | 17.58 | 1.68% | 1,846,557 |
| Sep 25, 2024 | 18.21 | 18.26 | 17.28 | 17.29 | 17.29 | -5.16% | 2,234,752 |
| Sep 24, 2024 | 19.02 | 19.02 | 18.21 | 18.23 | 18.23 | -2.88% | 1,165,243 |
| Sep 23, 2024 | 18.99 | 19.20 | 18.43 | 18.77 | 18.77 | -3.00% | 1,482,556 |
| Sep 20, 2024 | 19.16 | 19.56 | 18.44 | 19.35 | 19.35 | -1.73% | 5,755,229 |
| Sep 19, 2024 | 19.81 | 20.20 | 19.56 | 19.69 | 19.69 | 1.65% | 737,114 |
| Sep 18, 2024 | 19.46 | 19.92 | 19.22 | 19.37 | 19.37 | -0.15% | 700,399 |
| Sep 17, 2024 | 19.00 | 19.60 | 18.97 | 19.40 | 19.40 | 2.37% | 800,754 |
| Sep 16, 2024 | 18.85 | 19.11 | 18.25 | 18.95 | 18.95 | 1.34% | 809,012 |
| Sep 13, 2024 | 18.57 | 19.09 | 18.50 | 18.70 | 18.70 | 1.91% | 757,582 |
| Sep 12, 2024 | 18.33 | 18.52 | 18.00 | 18.35 | 18.35 | 0.44% | 1,135,549 |
| Sep 11, 2024 | 19.26 | 19.46 | 18.24 | 18.27 | 18.27 | -4.79% | 1,116,155 |
| Sep 10, 2024 | 18.72 | 19.30 | 18.31 | 19.19 | 19.19 | 2.68% | 994,970 |
| Sep 9, 2024 | 19.77 | 19.77 | 18.69 | 18.69 | 18.69 | -5.89% | 1,263,367 |
| Sep 6, 2024 | 20.48 | 20.76 | 19.74 | 19.86 | 19.86 | -2.84% | 1,008,991 |
| Sep 5, 2024 | 21.46 | 21.46 | 20.31 | 20.44 | 20.44 | -4.58% | 910,204 |
| Sep 4, 2024 | 21.72 | 21.84 | 21.22 | 21.42 | 21.42 | -1.20% | 802,219 |
| Sep 3, 2024 | 22.01 | 22.04 | 21.41 | 21.68 | 21.68 | -3.39% | 748,229 |
| Aug 30, 2024 | 22.00 | 22.62 | 21.99 | 22.44 | 22.44 | 1.77% | 856,341 |
| Aug 29, 2024 | 21.92 | 22.09 | 21.42 | 22.05 | 22.05 | 2.32% | 1,426,992 |
| Aug 28, 2024 | 21.58 | 21.78 | 21.38 | 21.55 | 21.55 | -0.37% | 686,202 |
| Aug 27, 2024 | 21.77 | 21.81 | 21.31 | 21.63 | 21.63 | -0.78% | 712,726 |
| Aug 26, 2024 | 22.75 | 22.79 | 21.79 | 21.80 | 21.80 | -3.28% | 781,671 |
| Aug 23, 2024 | 22.23 | 22.62 | 21.99 | 22.54 | 22.54 | 2.27% | 759,491 |
| Aug 22, 2024 | 22.17 | 22.29 | 21.82 | 22.04 | 22.04 | -0.77% | 753,092 |
| Aug 21, 2024 | 22.11 | 22.50 | 21.86 | 22.21 | 22.21 | 1.69% | 898,270 |
| Aug 20, 2024 | 22.97 | 22.97 | 21.65 | 21.84 | 21.84 | -5.00% | 1,293,709 |
| Aug 19, 2024 | 23.88 | 23.98 | 22.80 | 22.99 | 22.99 | -3.93% | 1,257,467 |
| Aug 16, 2024 | 23.53 | 24.14 | 23.40 | 23.93 | 23.93 | 0.67% | 544,523 |
| Aug 15, 2024 | 23.42 | 24.12 | 23.28 | 23.77 | 23.77 | 3.44% | 772,326 |
| Aug 14, 2024 | 23.28 | 23.43 | 22.91 | 22.98 | 22.98 | -0.73% | 920,140 |
| Aug 13, 2024 | 23.29 | 23.56 | 23.06 | 23.15 | 23.15 | -1.66% | 863,086 |
| Aug 12, 2024 | 24.47 | 24.59 | 23.29 | 23.54 | 23.54 | -3.52% | 1,131,586 |
| Aug 9, 2024 | 24.51 | 24.77 | 23.71 | 24.40 | 24.40 | -1.17% | 1,122,818 |
| Aug 8, 2024 | 24.30 | 25.15 | 24.22 | 24.69 | 24.69 | 2.45% | 932,356 |
| Aug 7, 2024 | 25.40 | 26.21 | 23.68 | 24.10 | 24.10 | 1.73% | 1,324,314 |
| Aug 6, 2024 | 23.51 | 24.04 | 23.27 | 23.69 | 23.69 | 0.51% | 1,206,530 |
| Aug 5, 2024 | 23.20 | 23.78 | 22.54 | 23.57 | 23.57 | -2.48% | 978,464 |
| Aug 2, 2024 | 24.91 | 25.11 | 24.03 | 24.17 | 24.17 | -5.59% | 1,011,198 |
| Aug 1, 2024 | 26.58 | 26.92 | 25.20 | 25.60 | 25.60 | -3.58% | 1,104,631 |
| Jul 31, 2024 | 26.59 | 27.45 | 26.18 | 26.55 | 26.55 | 1.45% | 1,364,816 |
| Jul 30, 2024 | 24.95 | 26.20 | 24.95 | 26.17 | 26.17 | 4.85% | 891,227 |
| Jul 29, 2024 | 25.42 | 25.49 | 24.68 | 24.96 | 24.96 | -1.62% | 434,472 |
| Jul 26, 2024 | 24.96 | 25.40 | 24.62 | 25.37 | 25.37 | 2.26% | 622,606 |
| Jul 25, 2024 | 23.89 | 25.06 | 23.75 | 24.81 | 24.81 | 3.81% | 664,064 |
| Jul 24, 2024 | 23.75 | 24.10 | 23.54 | 23.90 | 23.90 | 0.76% | 879,750 |
| Jul 23, 2024 | 23.69 | 24.02 | 23.39 | 23.72 | 23.72 | 0.08% | 672,549 |
| Jul 22, 2024 | 23.63 | 23.77 | 22.79 | 23.70 | 23.70 | 0.30% | 911,383 |
| Jul 19, 2024 | 23.49 | 23.74 | 23.04 | 23.63 | 23.63 | 0.51% | 616,996 |
| Jul 18, 2024 | 24.58 | 24.80 | 23.29 | 23.51 | 23.51 | -4.97% | 821,894 |
| Jul 17, 2024 | 24.74 | 25.55 | 24.54 | 24.74 | 24.74 | 0.65% | 722,658 |
| Jul 16, 2024 | 23.90 | 24.62 | 23.70 | 24.58 | 24.58 | 2.85% | 662,502 |
| Jul 15, 2024 | 24.30 | 24.32 | 23.84 | 23.90 | 23.90 | -0.50% | 584,382 |
| Jul 12, 2024 | 24.27 | 24.35 | 23.46 | 24.02 | 24.02 | 0.13% | 811,936 |
| Jul 11, 2024 | 23.20 | 24.05 | 22.78 | 23.99 | 23.99 | 4.58% | 1,075,933 |
| Jul 10, 2024 | 23.50 | 23.58 | 22.77 | 22.94 | 22.94 | -2.84% | 938,619 |
| Jul 9, 2024 | 24.11 | 24.37 | 23.60 | 23.61 | 23.61 | -3.20% | 764,832 |
| Jul 8, 2024 | 24.42 | 25.00 | 24.24 | 24.39 | 24.39 | -0.93% | 683,844 |
| Jul 5, 2024 | 25.64 | 25.70 | 24.62 | 24.62 | 24.62 | -4.50% | 599,768 |
| Jul 3, 2024 | 25.70 | 26.06 | 25.55 | 25.78 | 25.78 | 0.31% | 413,451 |
| Jul 2, 2024 | 25.68 | 26.72 | 25.54 | 25.70 | 25.70 | 1.58% | 890,126 |