Par Pacific Holdings, Inc. (PARR)

Par Pacific Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	50.09	51.08	49.52	50.89	50.89	0.08%	1,571,342
Jun 17, 2026	52.86	53.41	50.73	50.85	50.85	-3.20%	632,637
Jun 16, 2026	52.50	53.49	51.88	52.53	52.53	-1.78%	826,950
Jun 15, 2026	53.16	54.41	52.52	53.48	53.48	-4.19%	1,020,492
Jun 12, 2026	55.00	56.34	54.93	55.82	55.82	0.79%	562,131
Jun 11, 2026	58.69	59.46	55.00	55.38	55.38	-3.90%	692,819
Jun 10, 2026	56.13	58.41	55.80	57.63	57.63	5.47%	598,887
Jun 9, 2026	57.34	58.00	54.13	54.64	54.64	-4.36%	749,476
Jun 8, 2026	56.86	58.57	56.54	57.13	57.13	2.64%	701,035
Jun 5, 2026	55.28	56.85	54.81	55.66	55.66	0.20%	865,164
Jun 4, 2026	55.50	56.66	55.05	55.55	55.55	-2.87%	665,281
Jun 3, 2026	57.96	59.08	56.87	57.19	57.19	-0.02%	848,584
Jun 2, 2026	56.76	58.23	56.01	57.20	57.20	0.18%	712,319
Jun 1, 2026	57.00	59.06	56.32	57.10	57.10	1.67%	895,961
May 29, 2026	57.00	57.53	55.28	56.16	56.16	-0.57%	1,278,433
May 28, 2026	57.42	57.87	55.59	56.48	56.48	0.05%	823,285
May 27, 2026	55.84	57.02	55.35	56.45	56.45	0.09%	1,443,234
May 26, 2026	57.83	59.68	56.34	56.40	56.40	-4.13%	688,546
May 22, 2026	57.93	59.22	57.05	58.83	58.83	1.78%	815,392
May 21, 2026	61.90	62.23	56.04	57.80	57.80	-4.93%	1,381,414
May 20, 2026	61.70	62.31	59.52	60.80	60.80	-1.35%	1,185,713
May 19, 2026	59.23	62.13	58.70	61.63	61.63	4.83%	1,489,517
May 18, 2026	58.24	60.98	56.30	58.79	58.79	0.84%	1,635,883
May 15, 2026	60.34	61.95	58.18	58.30	58.30	-3.12%	1,732,101
May 14, 2026	59.84	61.04	59.08	60.18	60.18	-0.56%	849,311
May 13, 2026	64.08	64.08	59.21	60.52	60.52	-4.06%	1,144,699
May 12, 2026	64.00	65.06	63.03	63.08	63.08	-2.20%	1,094,321
May 11, 2026	65.10	65.99	64.00	64.50	64.50	0.20%	1,363,452
May 8, 2026	62.25	65.66	61.20	64.37	64.37	3.41%	1,084,266
May 7, 2026	60.42	62.36	58.64	62.25	62.25	-0.06%	1,442,225
May 6, 2026	58.03	63.98	56.11	62.29	62.29	-9.99%	2,928,968
May 5, 2026	66.72	70.39	66.55	69.20	69.20	2.73%	1,492,726
May 4, 2026	66.15	67.49	65.00	67.36	67.36	3.08%	1,037,671
May 1, 2026	64.82	67.51	63.28	65.35	65.35	-0.49%	890,490
Apr 30, 2026	64.54	66.26	63.37	65.67	65.67	-1.19%	942,505
Apr 29, 2026	64.18	68.00	63.86	66.46	66.46	6.15%	1,669,162
Apr 28, 2026	65.53	65.53	62.24	62.61	62.61	-2.70%	1,404,141
Apr 27, 2026	65.71	66.63	64.19	64.35	64.35	0.25%	1,127,578
Apr 24, 2026	63.60	64.71	63.22	64.19	64.19	0.63%	751,965
Apr 23, 2026	65.56	66.00	63.73	63.79	63.79	-2.00%	1,406,001
Apr 22, 2026	62.96	65.13	62.36	65.09	65.09	5.73%	1,370,941
Apr 21, 2026	60.03	61.71	58.50	61.56	61.56	4.09%	2,463,599
Apr 20, 2026	58.23	60.05	58.10	59.14	59.14	3.16%	850,115
Apr 17, 2026	59.60	60.21	54.00	57.33	57.33	-10.01%	2,821,683
Apr 16, 2026	62.35	65.32	62.35	63.71	63.71	2.43%	998,527
Apr 15, 2026	62.99	63.73	61.67	62.20	62.20	-1.68%	978,782
Apr 14, 2026	65.89	66.78	62.82	63.26	63.26	-3.87%	1,343,009
Apr 13, 2026	64.34	66.00	63.94	65.81	65.81	4.84%	1,435,772
Apr 10, 2026	60.38	63.00	59.39	62.77	62.77	5.57%	1,419,263
Apr 9, 2026	61.62	62.80	58.18	59.46	59.46	-2.06%	1,383,339

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.