Par Pacific Holdings, Inc. (PARR)
NYSE: PARR · Real-Time Price · USD
62.29
-6.91 (-9.99%)
At close: May 6, 2026, 4:00 PM EDT
62.88
+0.59 (0.95%)
After-hours: May 6, 2026, 7:51 PM EDT
Par Pacific Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 58.03 | 63.98 | 56.11 | 62.29 | 62.29 | -9.99% | 2,918,816 |
| May 5, 2026 | 66.72 | 70.39 | 66.55 | 69.20 | 69.20 | 2.73% | 1,424,579 |
| May 4, 2026 | 66.15 | 67.49 | 65.00 | 67.36 | 67.36 | 3.08% | 1,029,297 |
| May 1, 2026 | 64.82 | 67.51 | 63.28 | 65.35 | 65.35 | -0.49% | 801,933 |
| Apr 30, 2026 | 64.54 | 66.26 | 63.37 | 65.67 | 65.67 | -1.19% | 941,585 |
| Apr 29, 2026 | 64.18 | 68.00 | 63.86 | 66.46 | 66.46 | 6.15% | 1,656,723 |
| Apr 28, 2026 | 65.53 | 65.53 | 62.24 | 62.61 | 62.61 | -2.70% | 1,394,863 |
| Apr 27, 2026 | 65.71 | 66.63 | 64.19 | 64.35 | 64.35 | 0.25% | 1,121,451 |
| Apr 24, 2026 | 63.60 | 64.71 | 63.22 | 64.19 | 64.19 | 0.63% | 740,000 |
| Apr 23, 2026 | 65.56 | 66.00 | 63.73 | 63.79 | 63.79 | -2.00% | 1,390,493 |
| Apr 22, 2026 | 62.96 | 65.13 | 62.36 | 65.09 | 65.09 | 5.73% | 1,369,005 |
| Apr 21, 2026 | 60.03 | 61.71 | 58.50 | 61.56 | 61.56 | 4.09% | 2,462,284 |
| Apr 20, 2026 | 58.23 | 60.05 | 58.10 | 59.14 | 59.14 | 3.16% | 849,758 |
| Apr 17, 2026 | 59.60 | 60.21 | 54.00 | 57.33 | 57.33 | -10.01% | 2,817,054 |
| Apr 16, 2026 | 62.35 | 65.32 | 62.35 | 63.71 | 63.71 | 2.43% | 998,322 |
| Apr 15, 2026 | 62.99 | 63.73 | 61.67 | 62.20 | 62.20 | -1.68% | 978,581 |
| Apr 14, 2026 | 65.89 | 66.78 | 62.82 | 63.26 | 63.26 | -3.87% | 1,342,392 |
| Apr 13, 2026 | 64.34 | 66.00 | 63.94 | 65.81 | 65.81 | 4.84% | 1,434,741 |
| Apr 10, 2026 | 60.38 | 63.00 | 59.39 | 62.77 | 62.77 | 5.57% | 1,418,707 |
| Apr 9, 2026 | 61.62 | 62.80 | 58.18 | 59.46 | 59.46 | -2.06% | 1,380,239 |
| Apr 8, 2026 | 58.00 | 61.35 | 56.24 | 60.71 | 60.71 | -6.04% | 2,301,953 |
| Apr 7, 2026 | 64.93 | 67.39 | 64.26 | 64.61 | 64.61 | -0.28% | 896,747 |
| Apr 6, 2026 | 63.58 | 64.86 | 62.60 | 64.79 | 64.79 | -0.15% | 587,503 |
| Apr 2, 2026 | 64.76 | 66.32 | 63.52 | 64.89 | 64.89 | 5.22% | 1,592,218 |
| Apr 1, 2026 | 60.78 | 62.63 | 59.45 | 61.67 | 61.67 | -1.55% | 1,781,449 |
| Mar 31, 2026 | 63.12 | 65.91 | 60.60 | 62.64 | 62.64 | -1.97% | 1,502,632 |
| Mar 30, 2026 | 66.75 | 66.75 | 63.51 | 63.90 | 63.90 | -2.70% | 1,220,931 |
| Mar 27, 2026 | 63.00 | 66.75 | 62.26 | 65.67 | 65.67 | 4.22% | 1,530,780 |
| Mar 26, 2026 | 61.81 | 63.36 | 61.78 | 63.01 | 63.01 | 2.52% | 1,124,188 |
| Mar 25, 2026 | 60.50 | 63.68 | 59.29 | 61.46 | 61.46 | -0.39% | 1,775,125 |
| Mar 24, 2026 | 58.30 | 62.64 | 58.30 | 61.70 | 61.70 | 7.87% | 1,562,726 |
| Mar 23, 2026 | 56.56 | 60.21 | 56.45 | 57.20 | 57.20 | -6.83% | 2,696,154 |
| Mar 20, 2026 | 58.41 | 61.70 | 56.84 | 61.39 | 61.39 | 5.81% | 3,369,421 |
| Mar 19, 2026 | 57.00 | 60.13 | 56.57 | 58.02 | 58.02 | 3.57% | 2,075,649 |
| Mar 18, 2026 | 53.50 | 56.07 | 53.24 | 56.02 | 56.02 | 5.82% | 1,397,097 |
| Mar 17, 2026 | 54.43 | 55.18 | 52.24 | 52.94 | 52.94 | -0.34% | 1,251,724 |
| Mar 16, 2026 | 53.91 | 55.31 | 52.80 | 53.12 | 53.12 | -1.30% | 1,191,615 |
| Mar 13, 2026 | 52.10 | 54.72 | 51.35 | 53.82 | 53.82 | 1.28% | 1,240,778 |
| Mar 12, 2026 | 51.76 | 54.23 | 51.76 | 53.14 | 53.14 | 4.36% | 1,796,985 |
| Mar 11, 2026 | 48.17 | 51.28 | 48.17 | 50.92 | 50.92 | 6.02% | 1,300,917 |
| Mar 10, 2026 | 46.85 | 48.94 | 46.38 | 48.03 | 48.03 | 2.23% | 1,623,465 |
| Mar 9, 2026 | 49.82 | 49.82 | 46.47 | 46.98 | 46.98 | -3.87% | 1,911,708 |
| Mar 6, 2026 | 50.28 | 51.09 | 48.69 | 48.87 | 48.87 | -2.20% | 1,126,325 |
| Mar 5, 2026 | 49.90 | 51.55 | 49.66 | 49.97 | 49.97 | 0.58% | 2,729,256 |
| Mar 4, 2026 | 45.20 | 50.22 | 45.20 | 49.68 | 49.68 | 8.57% | 2,071,358 |
| Mar 3, 2026 | 46.57 | 47.76 | 44.73 | 45.76 | 45.76 | -0.69% | 1,735,277 |
| Mar 2, 2026 | 44.42 | 46.27 | 43.78 | 46.08 | 46.08 | 7.99% | 1,690,921 |
| Feb 27, 2026 | 41.49 | 43.10 | 40.48 | 42.67 | 42.67 | 5.02% | 1,247,345 |
| Feb 26, 2026 | 38.21 | 41.04 | 38.20 | 40.63 | 40.63 | 5.45% | 1,240,250 |
| Feb 25, 2026 | 36.71 | 38.99 | 36.60 | 38.53 | 38.53 | -6.09% | 2,275,014 |