Skip to main content
logo
Par Pacific Holdings, Inc. (PARR)
NYSE: PARR · Real-Time Price · USD
31.92
-0.41 (-1.27%)
At close: Jul 18, 2025, 4:00 PM
31.92
0.00 (0.00%)
After-hours: Jul 18, 2025, 7:00 PM EDT

Par Pacific Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202532.9533.2831.8431.9231.92-1.27%1,030,000
Jul 17, 202533.0833.3732.0632.3332.33-1.25%1,070,215
Jul 16, 202534.7835.1332.4732.7432.74-5.16%1,433,845
Jul 15, 202534.9534.9934.1434.5234.520.85%1,111,345
Jul 14, 202534.7434.9633.6034.2334.23-2.37%1,173,411
Jul 11, 202534.6835.3234.1735.0635.061.24%1,201,079
Jul 10, 202532.2034.8232.2034.6334.635.77%1,271,017
Jul 9, 202531.6532.7631.3032.7432.743.22%1,318,399
Jul 8, 202531.4131.8230.8531.7231.721.57%1,629,300
Jul 7, 202530.9331.5730.7231.2331.23-0.70%994,065
Jul 3, 202530.0531.6629.9031.4531.455.43%1,762,031
Jul 2, 202528.3329.8528.0229.8329.835.93%2,135,250
Jul 1, 202526.8128.7226.6228.1628.166.14%2,042,251
Jun 30, 202526.6527.1826.4126.5326.53-0.26%1,531,562
Jun 27, 202526.2626.6225.8126.6026.600.19%2,210,318
Jun 26, 202526.9227.3526.5426.5526.55-1.45%1,244,209
Jun 25, 202526.6227.3626.3326.9426.940.64%1,592,437
Jun 24, 202526.1326.9425.9626.7726.770.71%1,906,709
Jun 23, 202527.9528.3526.4926.5826.58-4.63%2,356,924
Jun 20, 202527.5928.3027.2027.8727.871.75%3,088,016
Jun 18, 202527.5428.0627.1827.3927.39-0.80%2,199,931
Jun 17, 202526.4827.9626.2827.6127.614.78%2,223,161
Jun 16, 202524.2526.4124.2526.3526.357.59%1,765,043
Jun 13, 202524.1224.7623.7524.4924.492.17%1,389,989
Jun 12, 202523.3723.9922.8223.9723.971.52%808,309
Jun 11, 202522.4823.8522.3023.6123.615.45%1,385,400
Jun 10, 202521.8222.4721.5722.3922.394.92%1,205,366
Jun 9, 202521.7721.8521.0121.3421.34-0.74%974,801
Jun 6, 202521.6822.0021.4421.5021.500.33%679,611
Jun 5, 202521.1321.6420.8921.4321.431.81%732,615
Jun 4, 202521.8722.0520.7421.0521.05-3.66%1,547,971
Jun 3, 202522.0222.5921.5421.8521.85-0.64%1,217,481
Jun 2, 202522.2022.2921.3921.9921.991.85%994,520
May 30, 202521.8922.5521.3421.5921.59-1.86%1,670,199
May 29, 202521.8422.0121.3422.0022.001.38%923,715
May 28, 202521.7921.9921.4021.7021.70-3.43%1,202,401
May 27, 202522.0322.5221.7222.4722.472.60%981,324
May 23, 202521.0022.0320.9021.9021.901.77%1,626,781
May 22, 202519.5321.6119.2821.5221.529.46%2,647,804
May 21, 202519.8820.0919.6619.6619.66-2.67%868,424
May 20, 202520.2720.4220.0820.2020.20-0.59%855,696
May 19, 202520.4320.5320.2220.3220.32-1.26%1,016,682
May 16, 202520.4720.7519.9720.5820.58-2,416,834
May 15, 202519.0120.6818.8220.5820.585.76%1,756,807
May 14, 202518.8219.5218.7819.4619.461.83%1,275,964
May 13, 202518.7719.5118.7119.1119.113.97%1,370,438
May 12, 202518.6319.0518.0218.3818.382.68%1,374,334
May 9, 202517.7218.1117.4817.9017.902.11%1,322,890
May 8, 202516.9417.9016.8617.5317.536.05%1,774,302
May 7, 202514.1816.8314.1816.5316.5310.64%2,937,022