Par Pacific Holdings, Inc. (PARR)
NYSE: PARR · Real-Time Price · USD
35.16
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
Par Pacific Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 35.75 | 35.88 | 34.40 | 35.16 | 35.16 | -0.23% | 1,175,010 |
| Oct 6, 2025 | 34.65 | 35.75 | 34.30 | 35.24 | 35.24 | 2.68% | 965,975 |
| Oct 3, 2025 | 35.82 | 36.21 | 34.30 | 34.32 | 34.32 | -2.50% | 1,131,037 |
| Oct 2, 2025 | 34.56 | 35.48 | 34.14 | 35.20 | 35.20 | 0.83% | 925,751 |
| Oct 1, 2025 | 35.31 | 35.55 | 33.98 | 34.91 | 34.91 | -1.44% | 1,338,395 |
| Sep 30, 2025 | 35.17 | 36.09 | 35.02 | 35.42 | 35.42 | -1.03% | 1,079,331 |
| Sep 29, 2025 | 36.54 | 36.73 | 34.08 | 35.79 | 35.79 | -3.71% | 1,919,017 |
| Sep 26, 2025 | 37.74 | 37.76 | 36.72 | 37.17 | 37.17 | -1.77% | 1,394,943 |
| Sep 25, 2025 | 36.78 | 38.21 | 36.78 | 37.84 | 37.84 | 1.39% | 1,210,763 |
| Sep 24, 2025 | 37.35 | 38.36 | 37.00 | 37.32 | 37.32 | 0.19% | 1,348,686 |
| Sep 23, 2025 | 35.45 | 38.60 | 35.45 | 37.25 | 37.25 | 5.76% | 2,121,184 |
| Sep 22, 2025 | 35.37 | 35.51 | 34.37 | 35.22 | 35.22 | 0.71% | 1,285,802 |
| Sep 19, 2025 | 35.72 | 35.76 | 34.62 | 34.97 | 34.97 | -1.85% | 2,816,251 |
| Sep 18, 2025 | 35.21 | 35.95 | 34.88 | 35.63 | 35.63 | 1.02% | 1,683,516 |
| Sep 17, 2025 | 35.05 | 35.69 | 34.45 | 35.27 | 35.27 | -0.45% | 1,451,429 |
| Sep 16, 2025 | 33.68 | 36.08 | 33.68 | 35.43 | 35.43 | 6.11% | 1,812,329 |
| Sep 15, 2025 | 32.98 | 33.78 | 32.24 | 33.39 | 33.39 | 1.74% | 1,451,626 |
| Sep 12, 2025 | 33.94 | 33.97 | 32.65 | 32.82 | 32.82 | -2.73% | 1,137,601 |
| Sep 11, 2025 | 34.15 | 34.74 | 33.14 | 33.74 | 33.74 | 1.41% | 2,096,187 |
| Sep 10, 2025 | 36.00 | 36.39 | 33.16 | 33.27 | 33.27 | -8.09% | 1,806,497 |
| Sep 9, 2025 | 33.97 | 36.26 | 33.84 | 36.20 | 36.20 | 8.00% | 1,568,028 |
| Sep 8, 2025 | 33.95 | 34.30 | 32.70 | 33.52 | 33.52 | -1.06% | 1,265,613 |
| Sep 5, 2025 | 33.64 | 34.39 | 32.96 | 33.88 | 33.88 | -0.82% | 1,256,442 |
| Sep 4, 2025 | 34.69 | 35.52 | 34.03 | 34.16 | 34.16 | -2.68% | 1,309,154 |
| Sep 3, 2025 | 34.68 | 35.94 | 34.54 | 35.10 | 35.10 | -0.82% | 1,167,881 |
| Sep 2, 2025 | 34.25 | 35.41 | 34.06 | 35.39 | 35.39 | 2.17% | 2,036,923 |
| Aug 29, 2025 | 33.94 | 34.81 | 33.38 | 34.64 | 34.64 | 2.27% | 1,698,994 |
| Aug 28, 2025 | 33.90 | 34.56 | 33.81 | 33.87 | 33.87 | -0.88% | 1,585,790 |
| Aug 27, 2025 | 32.09 | 34.22 | 32.04 | 34.17 | 34.17 | 5.95% | 1,721,162 |
| Aug 26, 2025 | 32.12 | 32.62 | 32.01 | 32.25 | 32.25 | -0.77% | 1,514,589 |
| Aug 25, 2025 | 31.32 | 32.75 | 31.23 | 32.50 | 32.50 | 4.17% | 2,052,530 |
| Aug 22, 2025 | 30.10 | 31.81 | 27.84 | 31.20 | 31.20 | 3.55% | 3,208,082 |
| Aug 21, 2025 | 31.87 | 31.92 | 29.69 | 30.13 | 30.13 | -5.10% | 2,284,349 |
| Aug 20, 2025 | 30.24 | 31.97 | 30.05 | 31.75 | 31.75 | 5.48% | 2,280,291 |
| Aug 19, 2025 | 29.90 | 30.74 | 29.67 | 30.10 | 30.10 | 0.40% | 1,438,825 |
| Aug 18, 2025 | 28.94 | 30.13 | 28.66 | 29.98 | 29.98 | 3.34% | 1,419,276 |
| Aug 15, 2025 | 28.27 | 29.20 | 27.91 | 29.01 | 29.01 | 2.80% | 1,523,845 |
| Aug 14, 2025 | 28.45 | 28.60 | 27.76 | 28.22 | 28.22 | -2.08% | 1,584,562 |
| 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 |