Skip to main content
Par Pacific Holdings, Inc. (PARR)
NYSE: PARR · Real-Time Price · USD
15.09
-0.05 (-0.33%)
Dec 20, 2024, 4:00 PM EST - Market closed

Par Pacific Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.0215.4914.8715.0915.09-0.33%4,214,931
Dec 19, 202415.9216.0015.0515.1415.14-4.30%1,423,243
Dec 18, 202415.9316.5015.7215.8215.82-1.12%1,111,500
Dec 17, 202415.3716.1215.1216.0016.003.96%781,412
Dec 16, 202415.8516.0015.1915.3915.39-6.50%1,345,149
Dec 13, 202415.9916.5115.6916.4616.461.98%693,800
Dec 12, 202416.5616.5915.8916.1416.14-3.35%664,518
Dec 11, 202416.5616.8316.1216.7016.701.09%502,100
Dec 10, 202416.7416.9816.3216.5216.52-0.60%913,914
Dec 9, 202416.3817.5116.3016.6216.623.42%1,189,600
Dec 6, 202416.3616.3815.6916.0716.07-1.17%596,210
Dec 5, 202416.2916.7416.0616.2616.260.18%758,800
Dec 4, 202417.2917.4515.8216.2316.23-5.97%959,806
Dec 3, 202417.8917.8917.2517.2617.26-2.27%728,425
Dec 2, 202417.3617.6717.0817.6617.661.32%1,013,998
Nov 29, 202417.4317.4816.9717.4317.430.17%446,100
Nov 27, 202417.3817.9017.2817.4017.400.40%675,625
Nov 26, 202417.5117.5216.9117.3317.33-1.70%1,053,300
Nov 25, 202417.5018.1517.5017.6317.630.17%861,923
Nov 22, 202417.3117.8017.1617.6017.601.32%743,153
Nov 21, 202417.4817.8617.1817.3717.370.99%878,044
Nov 20, 202417.0017.4116.8617.2017.200.76%718,353
Nov 19, 202417.6017.9816.9717.0717.07-4.05%741,045
Nov 18, 202417.5617.9317.3717.7917.790.79%1,042,800
Nov 15, 202417.6818.0217.1717.6517.650.91%1,102,100
Nov 14, 202417.6117.6217.0117.4917.491.04%1,005,200
Nov 13, 202416.7817.6916.4617.3117.313.34%1,033,800
Nov 12, 202416.6217.2716.6216.7516.750.60%878,339
Nov 11, 202416.2416.8715.8416.6516.653.16%987,427
Nov 8, 202415.7316.1515.3516.1416.141.38%1,064,300
Nov 7, 202416.4616.5215.6615.9215.92-3.75%1,133,953
Nov 6, 202415.6216.7515.4116.5416.549.46%1,635,400
Nov 5, 202416.5416.6514.8415.1115.11-4.49%1,889,321
Nov 4, 202415.6216.1515.6215.8215.821.35%1,520,615
Nov 1, 202415.6015.8015.4015.6115.611.04%949,703
Oct 31, 202415.8815.9715.3115.4515.45-1.47%874,100
Oct 30, 202415.8516.2415.6515.6815.68-0.76%756,430
Oct 29, 202416.8516.8515.7815.8015.80-7.60%864,811
Oct 28, 202416.5017.1916.5017.1017.101.60%589,200
Oct 25, 202416.9717.3616.7316.8316.83-634,449
Oct 24, 202416.4416.8416.1816.8316.831.88%888,671
Oct 23, 202417.3317.4016.2616.5216.52-5.60%808,400
Oct 22, 202417.9017.9017.4817.5017.50-1.46%684,600
Oct 21, 202418.0318.1317.4917.7617.76-0.89%803,600
Oct 18, 202418.1918.4417.8517.9217.92-1.70%727,900
Oct 17, 202417.7318.3717.6918.2318.233.05%868,804
Oct 16, 202417.2417.7517.1617.6917.693.45%1,269,103
Oct 15, 202417.1117.2316.7117.1017.10-3.06%1,528,317
Oct 14, 202418.0518.0717.4917.6417.64-3.40%834,713
Oct 11, 202417.8218.3717.7318.2618.262.24%752,200
Oct 10, 202417.8618.0717.6817.8617.86-0.11%1,010,900
Oct 9, 202417.3618.0917.3017.8817.881.48%1,070,600
Oct 8, 202418.5118.5117.3217.6217.62-5.78%973,500
Oct 7, 202418.8519.1018.5218.7018.70-1.42%851,200
Oct 4, 202419.5519.7118.6418.9718.97-1.81%961,414
Oct 3, 202418.0719.4717.8019.3219.326.68%1,012,700
Oct 2, 202418.3218.5217.7518.1118.113.31%1,233,145
Oct 1, 202417.2817.7217.2217.5317.53-0.40%1,150,512
Sep 30, 202417.6818.0917.5717.6017.60-1.46%1,447,054
Sep 27, 202417.8817.9317.4117.8617.861.59%1,200,800
Sep 26, 202417.2218.2217.0617.5817.581.68%1,846,600
Sep 25, 202418.2118.2617.2817.2917.29-5.16%2,234,800
Sep 24, 202419.0219.0218.2118.2318.23-2.88%1,165,243
Sep 23, 202418.9919.2018.4318.7718.77-3.00%1,482,600
Sep 20, 202419.1619.5618.4419.3519.35-1.73%5,755,229
Sep 19, 202419.8120.2019.5619.6919.691.65%737,114
Sep 18, 202419.4619.9219.2219.3719.37-0.15%700,400
Sep 17, 202419.0019.6018.9719.4019.402.37%800,800
Sep 16, 202418.8519.1118.2518.9518.951.34%809,012
Sep 13, 202418.5719.0918.5018.7018.701.91%757,600
Sep 12, 202418.3318.5218.0018.3518.350.44%1,135,549
Sep 11, 202419.2619.4518.2418.2718.27-4.79%1,116,200
Sep 10, 202418.7219.3018.3119.1919.192.68%995,000
Sep 9, 202419.7719.7718.6918.6918.69-5.89%1,263,400
Sep 6, 202420.4820.7619.7419.8619.86-2.84%1,009,000
Sep 5, 202421.4621.4620.3120.4420.44-4.58%910,204
Sep 4, 202421.7221.8421.2221.4221.42-1.20%868,300
Sep 3, 202422.0122.0421.4121.6821.68-3.39%748,229
Aug 30, 202422.0022.6221.9922.4422.441.77%856,341
Aug 29, 202421.9222.0921.4222.0522.052.32%1,427,000
Aug 28, 202421.5821.7821.3821.5521.55-0.37%686,202
Aug 27, 202421.7721.8121.3121.6321.63-0.78%712,726
Aug 26, 202422.7522.7921.7921.8021.80-3.28%781,700
Aug 23, 202422.2322.6221.9922.5422.542.27%759,500
Aug 22, 202422.1722.2921.8222.0422.04-0.77%753,100
Aug 21, 202422.1122.5021.8622.2122.211.69%898,300
Aug 20, 202422.9722.9721.6521.8421.84-5.00%1,293,709
Aug 19, 202423.8823.9822.8022.9922.99-3.93%1,257,467
Aug 16, 202423.5324.1423.4023.9323.930.67%544,523
Aug 15, 202423.4224.1223.2823.7723.773.44%772,326
Aug 14, 202423.2823.4322.9122.9822.98-0.73%920,140
Aug 13, 202423.2923.5623.0623.1523.15-1.66%863,100
Aug 12, 202424.4724.5923.2923.5423.54-3.52%1,131,600
Aug 9, 202424.5124.7723.7124.4024.40-1.17%1,122,818
Aug 8, 202424.3025.1524.2224.6924.692.45%932,400
Aug 7, 202425.4026.2123.6824.1024.101.73%1,324,314
Aug 6, 202423.5124.0423.2723.6923.690.51%1,206,530
Aug 5, 202423.2023.7822.5423.5723.57-2.48%978,500
Aug 2, 202424.9125.1124.0324.1724.17-5.59%1,011,200
Aug 1, 202426.5826.9225.2025.6025.60-3.58%1,104,631