Par Pacific Holdings, Inc. (PARR)
NYSE: PARR · Real-Time Price · USD
39.64
-1.22 (-2.99%)
At close: Oct 28, 2025, 4:00 PM EDT
40.17
+0.53 (1.33%)
After-hours: Oct 28, 2025, 7:00 PM EDT

Par Pacific Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202540.2240.6039.4339.6439.64-2.99%819,009
Oct 27, 202540.3341.3740.1740.8640.862.35%994,013
Oct 24, 202540.7341.6439.8739.9239.92-0.89%1,308,106
Oct 23, 202537.8940.7737.6640.2840.289.22%1,424,794
Oct 22, 202535.6437.2035.1736.8836.884.95%1,148,220
Oct 21, 202535.4735.4734.5235.1435.14-1.90%797,610
Oct 20, 202535.5836.2235.5335.8235.821.47%586,756
Oct 17, 202534.7636.3434.5135.3035.303.67%1,004,434
Oct 16, 202535.5135.6433.8334.0534.05-4.11%852,815
Oct 15, 202536.6336.9635.0235.5135.51-1.72%881,074
Oct 14, 202535.2237.0035.2236.1336.131.32%635,354
Oct 13, 202533.9835.7033.4335.6635.667.15%909,054
Oct 10, 202535.6136.1333.2133.2833.28-8.02%1,138,247
Oct 9, 202537.0037.3835.9436.1836.18-2.27%948,414
Oct 8, 202535.4537.3535.1237.0237.025.29%975,675
Oct 7, 202535.7535.8834.4035.1635.16-0.23%1,175,010
Oct 6, 202534.6535.7534.3035.2435.242.68%965,975
Oct 3, 202535.8236.2134.3034.3234.32-2.50%1,131,037
Oct 2, 202534.5635.4834.1435.2035.200.83%925,751
Oct 1, 202535.3135.5533.9834.9134.91-1.44%1,338,395
Sep 30, 202535.1736.0935.0235.4235.42-1.03%1,079,331
Sep 29, 202536.5436.7334.0835.7935.79-3.71%1,919,017
Sep 26, 202537.7437.7636.7237.1737.17-1.77%1,394,943
Sep 25, 202536.7838.2136.7837.8437.841.39%1,210,763
Sep 24, 202537.3538.3637.0037.3237.320.19%1,348,686
Sep 23, 202535.4538.6035.4537.2537.255.76%2,121,184
Sep 22, 202535.3735.5134.3735.2235.220.71%1,285,802
Sep 19, 202535.7235.7634.6234.9734.97-1.85%2,816,251
Sep 18, 202535.2135.9534.8835.6335.631.02%1,683,516
Sep 17, 202535.0535.6934.4535.2735.27-0.45%1,451,429
Sep 16, 202533.6836.0833.6835.4335.436.11%1,812,329
Sep 15, 202532.9833.7832.2433.3933.391.74%1,451,626
Sep 12, 202533.9433.9732.6532.8232.82-2.73%1,137,601
Sep 11, 202534.1534.7433.1433.7433.741.41%2,096,187
Sep 10, 202536.0036.3933.1633.2733.27-8.09%1,806,497
Sep 9, 202533.9736.2633.8436.2036.208.00%1,568,028
Sep 8, 202533.9534.3032.7033.5233.52-1.06%1,265,613
Sep 5, 202533.6434.3932.9633.8833.88-0.82%1,256,442
Sep 4, 202534.6935.5234.0334.1634.16-2.68%1,309,154
Sep 3, 202534.6835.9434.5435.1035.10-0.82%1,167,881
Sep 2, 202534.2535.4134.0635.3935.392.17%2,036,923
Aug 29, 202533.9434.8133.3834.6434.642.27%1,698,994
Aug 28, 202533.9034.5633.8133.8733.87-0.88%1,585,790
Aug 27, 202532.0934.2232.0434.1734.175.95%1,721,162
Aug 26, 202532.1232.6232.0132.2532.25-0.77%1,514,589
Aug 25, 202531.3232.7531.2332.5032.504.17%2,052,530
Aug 22, 202530.1031.8127.8431.2031.203.55%3,208,082
Aug 21, 202531.8731.9229.6930.1330.13-5.10%2,284,349
Aug 20, 202530.2431.9730.0531.7531.755.48%2,280,291
Aug 19, 202529.9030.7429.6730.1030.100.40%1,438,825