Skip to main content
Par Pacific Holdings, Inc. (PARR)
NYSE: PARR · Real-Time Price · USD
14.26
0.00 (0.02%)
At close: Mar 31, 2025, 4:00 PM
14.43
+0.17 (1.16%)
After-hours: Mar 31, 2025, 4:25 PM EDT

Par Pacific Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202513.9814.5513.8914.49-1.61%176,173
Mar 28, 202514.6814.9614.0814.2614.26-3.65%900,720
Mar 27, 202515.1715.2614.3114.8014.804.01%1,723,502
Mar 26, 202514.0514.5513.9914.2314.232.45%1,330,383
Mar 25, 202514.2714.4213.8813.8913.89-2.73%974,112
Mar 24, 202514.3014.6114.0814.2814.28-0.21%1,218,801
Mar 21, 202514.6514.8213.9314.3114.31-3.18%4,778,778
Mar 20, 202514.4814.8314.2914.7814.781.58%1,246,395
Mar 19, 202514.5014.7714.2614.5514.550.97%1,118,486
Mar 18, 202514.8514.9614.1014.4114.41-2.17%1,434,445
Mar 17, 202514.2314.9214.1014.7314.734.62%1,319,948
Mar 14, 202513.0714.1012.9714.0814.088.64%1,401,900
Mar 13, 202512.9413.3312.6712.9612.960.54%1,613,611
Mar 12, 202512.7013.1812.3112.8912.890.62%1,966,592
Mar 11, 202513.2713.4012.7312.8112.81-2.06%1,949,825
Mar 10, 202513.3613.5612.9913.0813.08-0.76%1,646,017
Mar 7, 202512.9213.5612.9213.1813.181.85%1,283,317
Mar 6, 202512.3613.3112.3312.9412.944.35%3,235,111
Mar 5, 202512.2112.5711.8612.4012.40-0.64%2,983,099
Mar 4, 202512.9412.9412.2812.4812.48-5.53%1,905,496
Mar 3, 202514.3514.4312.9013.2113.21-8.07%2,094,388
Feb 28, 202514.1314.5413.8614.3714.371.91%1,558,690
Feb 27, 202513.9314.2813.4014.1014.101.15%1,607,341
Feb 26, 202516.0916.5213.7513.9413.94-9.66%2,921,272
Feb 25, 202515.7016.1815.2415.4315.43-0.96%1,182,908
Feb 24, 202515.7215.8315.4015.5815.58-0.26%1,180,245
Feb 21, 202516.3716.4315.5715.6215.62-3.94%1,218,322
Feb 20, 202515.5616.5715.4316.2616.263.37%1,299,793
Feb 19, 202515.7615.8515.3615.7315.73-1.19%1,479,278
Feb 18, 202515.8716.2715.7615.9215.920.51%1,195,643
Feb 14, 202515.9616.4115.7115.8415.841.80%1,511,298
Feb 13, 202515.8416.2315.3215.5615.56-2.14%2,221,774
Feb 12, 202517.0017.1615.9015.9015.90-8.09%990,168
Feb 11, 202517.6717.9317.1817.3017.30-1.09%632,971
Feb 10, 202516.6217.5616.5317.4917.496.58%994,592
Feb 7, 202516.9117.0516.3816.4116.41-3.19%783,444
Feb 6, 202518.1118.2316.8916.9516.95-5.36%688,527
Feb 5, 202517.6217.9517.3217.9117.910.90%926,917
Feb 4, 202516.6418.0016.6417.7517.755.91%1,523,844
Feb 3, 202516.6117.1016.2216.7616.760.24%812,858
Jan 31, 202516.9217.2616.4116.7216.72-2.28%816,743
Jan 30, 202517.7417.8616.9017.1117.11-2.40%494,918
Jan 29, 202517.0917.8417.0017.5317.532.45%764,837
Jan 28, 202517.5517.9516.9417.1117.11-2.73%570,808
Jan 27, 202517.5418.1117.3617.5917.590.51%890,932
Jan 24, 202517.8218.0717.4817.5017.50-1.02%844,582
Jan 23, 202517.1917.6917.0717.6817.683.45%811,513
Jan 22, 202517.3517.8717.0917.0917.09-2.95%885,870
Jan 21, 202517.8818.0817.3017.6117.61-2.76%897,443
Jan 17, 202517.7718.2117.6018.1118.111.68%916,408