Par Pacific Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	58.30	62.60	58.30	62.14	-	8.64%	736,152
Mar 23, 2026	56.56	60.21	56.45	57.20	57.20	-6.83%	2,696,154
Mar 20, 2026	58.41	61.70	56.84	61.39	61.39	5.81%	3,369,421
Mar 19, 2026	57.00	60.13	56.57	58.02	58.02	3.57%	2,075,649
Mar 18, 2026	53.50	56.07	53.24	56.02	56.02	5.82%	1,397,097
Mar 17, 2026	54.43	55.18	52.24	52.94	52.94	-0.34%	1,251,724
Mar 16, 2026	53.91	55.31	52.80	53.12	53.12	-1.30%	1,191,615
Mar 13, 2026	52.10	54.72	51.35	53.82	53.82	1.28%	1,240,778
Mar 12, 2026	51.76	54.23	51.76	53.14	53.14	4.36%	1,796,985
Mar 11, 2026	48.17	51.28	48.17	50.92	50.92	6.02%	1,300,917
Mar 10, 2026	46.85	48.94	46.38	48.03	48.03	2.23%	1,623,465
Mar 9, 2026	49.82	49.82	46.47	46.98	46.98	-3.87%	1,911,708
Mar 6, 2026	50.28	51.09	48.69	48.87	48.87	-2.20%	1,126,325
Mar 5, 2026	49.90	51.55	49.66	49.97	49.97	0.58%	2,729,256
Mar 4, 2026	45.20	50.22	45.20	49.68	49.68	8.57%	2,071,358
Mar 3, 2026	46.57	47.76	44.73	45.76	45.76	-0.69%	1,735,277
Mar 2, 2026	44.42	46.27	43.78	46.08	46.08	7.99%	1,690,921
Feb 27, 2026	41.49	43.10	40.48	42.67	42.67	5.02%	1,247,345
Feb 26, 2026	38.21	41.04	38.20	40.63	40.63	5.45%	1,240,250
Feb 25, 2026	36.71	38.99	36.60	38.53	38.53	-6.09%	2,275,014
Feb 24, 2026	40.41	41.36	40.07	41.03	41.03	0.79%	937,676
Feb 23, 2026	42.15	42.88	40.03	40.71	40.71	-4.77%	1,497,190
Feb 20, 2026	41.92	43.33	41.65	42.75	42.75	1.04%	863,812
Feb 19, 2026	42.42	42.70	41.44	42.31	42.31	0.19%	804,959
Feb 18, 2026	43.67	44.27	41.33	42.23	42.23	-1.86%	1,116,630
Feb 17, 2026	43.07	43.33	42.34	43.03	43.03	0.40%	828,883
Feb 13, 2026	41.13	43.04	40.93	42.86	42.86	3.50%	762,950
Feb 12, 2026	42.03	43.43	41.07	41.41	41.41	-2.40%	809,329
Feb 11, 2026	42.53	43.22	41.91	42.43	42.43	0.38%	675,840
Feb 10, 2026	41.93	42.34	40.97	42.27	42.27	-	648,415
Feb 9, 2026	43.08	43.43	42.14	42.27	42.27	-2.38%	885,056
Feb 6, 2026	41.00	43.67	41.00	43.30	43.30	6.15%	832,422
Feb 5, 2026	39.74	40.83	39.50	40.79	40.79	1.29%	792,970
Feb 4, 2026	40.00	40.70	39.11	40.27	40.27	2.60%	1,086,950
Feb 3, 2026	37.67	39.31	36.95	39.25	39.25	4.03%	874,109
Feb 2, 2026	36.30	38.11	35.94	37.73	37.73	-0.03%	1,112,854
Jan 30, 2026	35.97	37.83	35.97	37.74	37.74	3.48%	1,161,027
Jan 29, 2026	36.96	38.60	36.22	36.47	36.47	0.63%	994,841
Jan 28, 2026	35.67	36.26	35.17	36.24	36.24	3.31%	1,462,789
Jan 27, 2026	35.27	35.48	34.83	35.08	35.08	0.72%	585,523
Jan 26, 2026	35.36	35.60	34.37	34.83	34.83	-1.08%	1,053,816
Jan 23, 2026	36.55	38.00	35.16	35.21	35.21	-2.17%	839,516
Jan 22, 2026	37.43	38.56	35.88	35.99	35.99	-4.28%	1,298,684
Jan 21, 2026	37.87	39.47	37.27	37.60	37.60	2.04%	1,067,625
Jan 20, 2026	37.15	37.19	36.22	36.85	36.85	-0.05%	1,224,397
Jan 16, 2026	38.47	38.70	36.75	36.87	36.87	-4.58%	1,562,549
Jan 15, 2026	37.63	39.05	37.30	38.64	38.64	0.73%	1,854,566
Jan 14, 2026	37.54	39.19	37.40	38.36	38.36	2.81%	1,006,660
Jan 13, 2026	37.25	38.25	36.52	37.31	37.31	1.11%	1,151,117
Jan 12, 2026	36.42	37.47	36.00	36.90	36.90	-0.70%	1,200,182