Par Pacific Holdings, Inc. (PARR)
NYSE: PARR · Real-Time Price · USD
26.60
+0.05 (0.19%)
At close: Jun 27, 2025, 4:00 PM
26.59
-0.01 (-0.04%)
After-hours: Jun 27, 2025, 7:13 PM EDT
Par Pacific Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 26.26 | 26.62 | 25.81 | 26.60 | 26.60 | 0.19% | 1,992,542 |
Jun 26, 2025 | 26.92 | 27.35 | 26.54 | 26.55 | 26.55 | -1.45% | 1,244,209 |
Jun 25, 2025 | 26.62 | 27.36 | 26.33 | 26.94 | 26.94 | 0.64% | 1,592,437 |
Jun 24, 2025 | 26.13 | 26.94 | 25.96 | 26.77 | 26.77 | 0.71% | 1,906,709 |
Jun 23, 2025 | 27.95 | 28.35 | 26.49 | 26.58 | 26.58 | -4.63% | 2,356,924 |
Jun 20, 2025 | 27.59 | 28.30 | 27.20 | 27.87 | 27.87 | 1.75% | 3,088,016 |
Jun 18, 2025 | 27.54 | 28.06 | 27.18 | 27.39 | 27.39 | -0.80% | 2,199,931 |
Jun 17, 2025 | 26.48 | 27.96 | 26.28 | 27.61 | 27.61 | 4.78% | 2,223,161 |
Jun 16, 2025 | 24.25 | 26.41 | 24.25 | 26.35 | 26.35 | 7.59% | 1,765,043 |
Jun 13, 2025 | 24.12 | 24.76 | 23.75 | 24.49 | 24.49 | 2.17% | 1,389,989 |
Jun 12, 2025 | 23.37 | 23.99 | 22.82 | 23.97 | 23.97 | 1.52% | 808,309 |
Jun 11, 2025 | 22.48 | 23.85 | 22.30 | 23.61 | 23.61 | 5.45% | 1,385,400 |
Jun 10, 2025 | 21.82 | 22.47 | 21.57 | 22.39 | 22.39 | 4.92% | 1,205,366 |
Jun 9, 2025 | 21.77 | 21.85 | 21.01 | 21.34 | 21.34 | -0.74% | 974,801 |
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 |