Par Pacific Holdings, Inc. (PARR)

NYSE: PARR · Real-Time Price · USD

45.76

-0.32 (-0.69%)

At close: Mar 3, 2026, 4:00 PM EST

44.98

-0.78 (-1.70%)

Pre-market: Mar 4, 2026, 8:17 AM EST

Par Pacific Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	37.55	37.81	35.86	37.16	37.16	-1.62%	1,696,679
Jan 8, 2026	36.03	38.15	35.42	37.77	37.77	5.03%	1,552,795
Jan 7, 2026	36.32	37.76	35.17	35.96	35.96	0.73%	931,785
Jan 6, 2026	37.45	37.90	35.65	35.70	35.70	-4.19%	1,131,521
Jan 5, 2026	36.87	38.64	36.80	37.26	37.26	4.02%	1,533,744
Jan 2, 2026	35.32	36.03	35.10	35.82	35.82	1.94%	818,744
Dec 31, 2025	35.48	35.62	34.85	35.14	35.14	-1.10%	1,002,706
Dec 30, 2025	36.00	36.68	35.41	35.53	35.53	0.31%	779,556
Dec 29, 2025	35.24	36.24	34.46	35.42	35.42	1.17%	1,335,638
Dec 26, 2025	35.01	35.47	34.86	35.01	35.01	-1.41%	1,104,041
Dec 24, 2025	35.20	35.64	34.53	35.51	35.51	0.45%	815,379
Dec 23, 2025	36.36	36.67	35.00	35.35	35.35	-2.48%	1,459,376
Dec 22, 2025	38.52	39.03	36.13	36.25	36.25	-4.02%	1,311,683
Dec 19, 2025	38.11	38.82	37.30	37.77	37.77	-0.26%	2,818,944
Dec 18, 2025	38.71	38.71	37.55	37.87	37.87	-1.69%	945,006