Par Pacific Holdings, Inc. (PARR)
NYSE: PARR · Real-Time Price · USD
32.82
-0.92 (-2.73%)
At close: Sep 12, 2025, 4:00 PM EDT
33.53
+0.71 (2.16%)
After-hours: Sep 12, 2025, 7:57 PM EDT
Par Pacific Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 33.94 | 33.97 | 32.65 | 32.82 | 32.82 | -2.73% | 1,136,828 |
| 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 |
| 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 |