Par Pacific Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	28.45	28.60	27.83	28.37	-	-1.56%	133,603
Aug 13, 2025	28.25	29.19	28.00	28.82	28.82	2.42%	1,792,635
Aug 12, 2025	28.05	28.74	27.42	28.14	28.14	3.34%	1,166,241
Aug 11, 2025	27.53	27.92	27.10	27.23	27.23	-0.26%	764,839
Aug 8, 2025	27.31	28.07	26.92	27.30	27.30	0.63%	1,117,709
Aug 7, 2025	27.33	27.99	26.88	27.13	27.13	0.15%	1,619,020
Aug 6, 2025	31.47	31.58	26.83	27.09	27.09	-11.12%	2,357,074
Aug 5, 2025	30.33	31.06	30.00	30.48	30.48	-0.16%	1,896,811
Aug 4, 2025	30.07	30.53	29.85	30.53	30.53	1.83%	848,777
Aug 1, 2025	31.34	31.34	29.73	29.98	29.98	-4.46%	1,414,292
Jul 31, 2025	31.73	31.78	30.51	31.38	31.38	-1.88%	1,519,959
Jul 30, 2025	32.58	32.77	31.60	31.98	31.98	-2.71%	1,167,873
Jul 29, 2025	32.29	33.28	31.76	32.87	32.87	2.56%	948,534
Jul 28, 2025	31.63	32.43	31.63	32.05	32.05	1.97%	894,201
Jul 25, 2025	31.85	31.86	30.97	31.43	31.43	0.10%	634,925
Jul 24, 2025	32.28	32.58	30.83	31.40	31.40	-3.71%	1,371,410
Jul 23, 2025	32.21	32.93	31.77	32.61	32.61	1.12%	910,639
Jul 22, 2025	32.86	33.20	32.14	32.25	32.25	-0.43%	951,563
Jul 21, 2025	32.04	32.93	31.97	32.39	32.39	1.47%	913,188
Jul 18, 2025	32.95	33.28	31.84	31.92	31.92	-1.27%	1,030,000
Jul 17, 2025	33.08	33.37	32.06	32.33	32.33	-1.25%	1,070,215
Jul 16, 2025	34.78	35.13	32.47	32.74	32.74	-5.16%	1,433,845
Jul 15, 2025	34.95	34.99	34.14	34.52	34.52	0.85%	1,111,345
Jul 14, 2025	34.74	34.96	33.60	34.23	34.23	-2.37%	1,173,411
Jul 11, 2025	34.68	35.32	34.17	35.06	35.06	1.24%	1,201,079
Jul 10, 2025	32.20	34.82	32.20	34.63	34.63	5.77%	1,271,017
Jul 9, 2025	31.65	32.76	31.30	32.74	32.74	3.22%	1,318,399
Jul 8, 2025	31.41	31.82	30.85	31.72	31.72	1.57%	1,629,300
Jul 7, 2025	30.93	31.57	30.72	31.23	31.23	-0.70%	994,065
Jul 3, 2025	30.05	31.66	29.90	31.45	31.45	5.43%	1,762,031
Jul 2, 2025	28.33	29.85	28.02	29.83	29.83	5.93%	2,135,250
Jul 1, 2025	26.81	28.72	26.62	28.16	28.16	6.14%	2,042,251
Jun 30, 2025	26.65	27.18	26.41	26.53	26.53	-0.26%	1,531,562
Jun 27, 2025	26.26	26.62	25.81	26.60	26.60	0.19%	2,210,318
Jun 26, 2025	26.92	27.35	26.54	26.55	26.55	-1.45%	1,244,209
Jun 25, 2025	26.62	27.36	26.33	26.94	26.94	0.64%	1,592,437
Jun 24, 2025	26.13	26.94	25.96	26.77	26.77	0.71%	1,906,709
Jun 23, 2025	27.95	28.35	26.49	26.58	26.58	-4.63%	2,356,924
Jun 20, 2025	27.59	28.30	27.20	27.87	27.87	1.75%	3,088,016
Jun 18, 2025	27.54	28.06	27.18	27.39	27.39	-0.80%	2,199,931
Jun 17, 2025	26.48	27.96	26.28	27.61	27.61	4.78%	2,223,161
Jun 16, 2025	24.25	26.41	24.25	26.35	26.35	7.59%	1,765,043
Jun 13, 2025	24.12	24.76	23.75	24.49	24.49	2.17%	1,389,989
Jun 12, 2025	23.37	23.99	22.82	23.97	23.97	1.52%	808,309
Jun 11, 2025	22.48	23.85	22.30	23.61	23.61	5.45%	1,385,400
Jun 10, 2025	21.82	22.47	21.57	22.39	22.39	4.92%	1,205,366
Jun 9, 2025	21.77	21.85	21.01	21.34	21.34	-0.74%	974,801
Jun 6, 2025	21.68	22.00	21.44	21.50	21.50	0.33%	679,611
Jun 5, 2025	21.13	21.64	20.89	21.43	21.43	1.81%	732,615
Jun 4, 2025	21.87	22.05	20.74	21.05	21.05	-3.66%	1,547,971