Par Pacific Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	39.15	39.26	37.81	38.52	38.52	-1.10%	1,131,556
Dec 16, 2025	39.76	40.29	38.37	38.95	38.95	-3.47%	1,597,878
Dec 15, 2025	40.68	40.77	39.68	40.35	40.35	-0.69%	1,241,138
Dec 12, 2025	42.51	42.69	40.40	40.63	40.63	-3.03%	1,679,114
Dec 11, 2025	42.02	42.72	40.95	41.90	41.90	-2.38%	1,146,197
Dec 10, 2025	42.73	43.22	41.24	42.92	42.92	-0.39%	984,122
Dec 9, 2025	43.23	43.69	42.23	43.09	43.09	-0.09%	784,713
Dec 8, 2025	43.30	43.87	42.22	43.13	43.13	-1.30%	741,278
Dec 5, 2025	44.31	44.86	43.61	43.70	43.70	-0.86%	670,142
Dec 4, 2025	44.76	44.78	43.25	44.08	44.08	-1.32%	771,925
Dec 3, 2025	46.31	46.63	43.87	44.67	44.67	-3.10%	837,313
Dec 2, 2025	47.55	47.55	44.51	46.10	46.10	-2.33%	857,826
Dec 1, 2025	45.89	47.35	45.88	47.20	47.20	3.40%	1,048,865
Nov 28, 2025	45.89	46.13	45.21	45.65	45.65	2.01%	422,038
Nov 26, 2025	45.00	45.80	44.72	44.75	44.75	-0.56%	1,030,173
Nov 25, 2025	44.97	46.29	43.81	45.00	45.00	0.87%	1,328,392
Nov 24, 2025	44.26	45.06	43.00	44.61	44.61	0.79%	1,086,792
Nov 21, 2025	42.59	44.73	41.95	44.26	44.26	4.41%	971,544
Nov 20, 2025	44.41	45.35	42.18	42.39	42.39	-3.88%	1,381,327
Nov 19, 2025	45.07	45.50	43.47	44.10	44.10	-4.69%	1,334,988
Nov 18, 2025	45.14	46.92	44.63	46.27	46.27	2.85%	1,962,353
Nov 17, 2025	43.81	48.40	43.00	44.99	44.99	2.72%	4,189,460
Nov 14, 2025	41.99	44.47	41.37	43.80	43.80	6.49%	832,394
Nov 13, 2025	40.66	41.64	40.26	41.13	41.13	0.15%	989,429
Nov 12, 2025	43.37	43.53	40.77	41.07	41.07	-6.85%	1,636,113
Nov 11, 2025	43.97	44.52	42.69	44.09	44.09	1.78%	1,081,241
Nov 10, 2025	41.48	43.82	40.29	43.32	43.32	5.27%	1,208,952
Nov 7, 2025	40.93	41.63	40.00	41.15	41.15	0.98%	1,238,291
Nov 6, 2025	38.86	41.82	38.86	40.75	40.75	8.29%	1,563,388
Nov 5, 2025	39.92	41.06	36.93	37.63	37.63	-7.16%	1,822,037
Nov 4, 2025	39.05	41.15	37.12	40.53	40.53	-1.65%	1,120,605
Nov 3, 2025	40.17	41.75	39.64	41.21	41.21	3.08%	1,065,827
Oct 31, 2025	40.23	40.60	39.64	39.98	39.98	-1.11%	1,144,099
Oct 30, 2025	40.29	41.63	39.82	40.43	40.43	-1.27%	1,103,218
Oct 29, 2025	39.75	41.69	38.82	40.95	40.95	3.30%	803,693
Oct 28, 2025	40.22	40.60	39.43	39.64	39.64	-2.99%	819,009
Oct 27, 2025	40.33	41.37	40.17	40.86	40.86	2.35%	994,013
Oct 24, 2025	40.73	41.64	39.87	39.92	39.92	-0.89%	1,308,106
Oct 23, 2025	37.89	40.77	37.66	40.28	40.28	9.22%	1,424,794
Oct 22, 2025	35.64	37.20	35.17	36.88	36.88	4.95%	1,148,220
Oct 21, 2025	35.47	35.47	34.52	35.14	35.14	-1.90%	797,610
Oct 20, 2025	35.58	36.22	35.53	35.82	35.82	1.47%	586,756