Skip to main content
Par Pacific Holdings, Inc. (PARR)
NYSE: PARR · Real-Time Price · USD
16.83
0.00 (0.00%)
At close: Oct 25, 2024, 4:00 PM
16.95
+0.12 (0.71%)
After-hours: Oct 25, 2024, 7:45 PM EDT

Par Pacific Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202416.4416.8416.1816.8316.831.88%888,563
Oct 23, 202417.3317.4016.2616.5216.52-5.60%808,396
Oct 22, 202417.9017.9017.4817.5017.50-1.46%684,569
Oct 21, 202418.0318.1317.4917.7617.76-0.89%803,593
Oct 18, 202418.1918.4417.8517.9217.92-1.70%727,852
Oct 17, 202417.7318.3717.6918.2318.233.05%868,804
Oct 16, 202417.2417.7517.1617.6917.693.45%1,269,103
Oct 15, 202417.1117.2316.7117.1017.10-3.06%1,528,317
Oct 14, 202418.0518.0717.4917.6417.64-3.40%834,713
Oct 11, 202417.8218.3717.7318.2618.262.24%752,173
Oct 10, 202417.8618.0717.6817.8617.86-0.11%1,010,873
Oct 9, 202417.3618.0917.3017.8817.881.48%1,070,590
Oct 8, 202418.5118.5117.3217.6217.62-5.78%973,481
Oct 7, 202418.8519.1018.5218.7018.70-1.42%851,180
Oct 4, 202419.5519.7118.6418.9718.97-1.81%961,414
Oct 3, 202418.0719.4717.8019.3219.326.68%1,012,657
Oct 2, 202418.3218.5217.7518.1118.113.31%1,233,145
Oct 1, 202417.2817.7217.2217.5317.53-0.40%1,150,512
Sep 30, 202417.6818.0917.5717.6017.60-1.46%1,447,054
Sep 27, 202417.8817.9317.4117.8617.861.59%1,200,796
Sep 26, 202417.2218.2217.0617.5817.581.68%1,846,557
Sep 25, 202418.2118.2617.2817.2917.29-5.16%2,234,752
Sep 24, 202419.0219.0218.2118.2318.23-2.88%1,165,243
Sep 23, 202418.9919.2018.4318.7718.77-3.00%1,482,556
Sep 20, 202419.1619.5618.4419.3519.35-1.73%5,755,229
Sep 19, 202419.8120.2019.5619.6919.691.65%737,114
Sep 18, 202419.4619.9219.2219.3719.37-0.15%700,399
Sep 17, 202419.0019.6018.9719.4019.402.37%800,754
Sep 16, 202418.8519.1118.2518.9518.951.34%809,012
Sep 13, 202418.5719.0918.5018.7018.701.91%757,582
Sep 12, 202418.3318.5218.0018.3518.350.44%1,135,549
Sep 11, 202419.2619.4618.2418.2718.27-4.79%1,116,155
Sep 10, 202418.7219.3018.3119.1919.192.68%994,970
Sep 9, 202419.7719.7718.6918.6918.69-5.89%1,263,367
Sep 6, 202420.4820.7619.7419.8619.86-2.84%1,008,991
Sep 5, 202421.4621.4620.3120.4420.44-4.58%910,204
Sep 4, 202421.7221.8421.2221.4221.42-1.20%802,219
Sep 3, 202422.0122.0421.4121.6821.68-3.39%748,229
Aug 30, 202422.0022.6221.9922.4422.441.77%856,341
Aug 29, 202421.9222.0921.4222.0522.052.32%1,426,992
Aug 28, 202421.5821.7821.3821.5521.55-0.37%686,202
Aug 27, 202421.7721.8121.3121.6321.63-0.78%712,726
Aug 26, 202422.7522.7921.7921.8021.80-3.28%781,671
Aug 23, 202422.2322.6221.9922.5422.542.27%759,491
Aug 22, 202422.1722.2921.8222.0422.04-0.77%753,092
Aug 21, 202422.1122.5021.8622.2122.211.69%898,270
Aug 20, 202422.9722.9721.6521.8421.84-5.00%1,293,709
Aug 19, 202423.8823.9822.8022.9922.99-3.93%1,257,467
Aug 16, 202423.5324.1423.4023.9323.930.67%544,523
Aug 15, 202423.4224.1223.2823.7723.773.44%772,326
Aug 14, 202423.2823.4322.9122.9822.98-0.73%920,140
Aug 13, 202423.2923.5623.0623.1523.15-1.66%863,086
Aug 12, 202424.4724.5923.2923.5423.54-3.52%1,131,586
Aug 9, 202424.5124.7723.7124.4024.40-1.17%1,122,818
Aug 8, 202424.3025.1524.2224.6924.692.45%932,356
Aug 7, 202425.4026.2123.6824.1024.101.73%1,324,314
Aug 6, 202423.5124.0423.2723.6923.690.51%1,206,530
Aug 5, 202423.2023.7822.5423.5723.57-2.48%978,464
Aug 2, 202424.9125.1124.0324.1724.17-5.59%1,011,198
Aug 1, 202426.5826.9225.2025.6025.60-3.58%1,104,631
Jul 31, 202426.5927.4526.1826.5526.551.45%1,364,816
Jul 30, 202424.9526.2024.9526.1726.174.85%891,227
Jul 29, 202425.4225.4924.6824.9624.96-1.62%434,472
Jul 26, 202424.9625.4024.6225.3725.372.26%622,606
Jul 25, 202423.8925.0623.7524.8124.813.81%664,064
Jul 24, 202423.7524.1023.5423.9023.900.76%879,750
Jul 23, 202423.6924.0223.3923.7223.720.08%672,549
Jul 22, 202423.6323.7722.7923.7023.700.30%911,383
Jul 19, 202423.4923.7423.0423.6323.630.51%616,996
Jul 18, 202424.5824.8023.2923.5123.51-4.97%821,894
Jul 17, 202424.7425.5524.5424.7424.740.65%722,658
Jul 16, 202423.9024.6223.7024.5824.582.85%662,502
Jul 15, 202424.3024.3223.8423.9023.90-0.50%584,382
Jul 12, 202424.2724.3523.4624.0224.020.13%811,936
Jul 11, 202423.2024.0522.7823.9923.994.58%1,075,933
Jul 10, 202423.5023.5822.7722.9422.94-2.84%938,619
Jul 9, 202424.1124.3723.6023.6123.61-3.20%764,832
Jul 8, 202424.4225.0024.2424.3924.39-0.93%683,844
Jul 5, 202425.6425.7024.6224.6224.62-4.50%599,768
Jul 3, 202425.7026.0625.5525.7825.780.31%413,451
Jul 2, 202425.6826.7225.5425.7025.701.58%890,126
Jul 1, 202425.3725.6325.0425.3025.300.20%868,827
Jun 28, 202425.0725.5924.6425.2525.252.14%2,452,919
Jun 27, 202425.1625.4024.6224.7224.72-0.84%1,042,594
Jun 26, 202424.5524.9824.2024.9324.931.47%1,054,287
Jun 25, 202424.2224.6824.0024.5724.570.66%855,573
Jun 24, 202423.9024.5523.8524.4124.412.48%963,880
Jun 21, 202424.6824.7023.7823.8223.82-3.09%2,620,144
Jun 20, 202424.4824.9424.3324.5824.580.41%746,723
Jun 18, 202424.9925.2624.4324.4824.48-1.57%598,027
Jun 17, 202424.3525.0124.1924.8724.871.47%724,535
Jun 14, 202425.0125.1224.4624.5124.51-2.89%504,984
Jun 13, 202425.1725.4724.7725.2425.240.76%661,224
Jun 12, 202425.6625.9424.9325.0525.05-0.60%631,319
Jun 11, 202424.8225.3224.5625.2025.200.80%773,871
Jun 10, 202424.9825.4024.3925.0025.00-0.83%1,094,425
Jun 7, 202424.8425.5324.6425.2125.210.92%552,866
Jun 6, 202424.9925.3224.9424.9824.98-0.04%542,084
Jun 5, 202425.6625.6624.7724.9924.99-1.73%700,060
Jun 4, 202425.5825.7625.3025.4325.43-1.59%681,800