Par Pacific Holdings, Inc. (PARR)

NYSE: PARR · Real-Time Price · USD

68.06

-0.63 (-0.92%)

At close: Nov 6, 2026, 4:00 PM EST

68.00

-0.06 (-0.09%)

After-hours: Nov 6, 2026, 7:45 PM EST

Par Pacific Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	68.80	69.94	66.43	68.06	68.06	-0.92%	987,567
Nov 5, 2026	70.12	72.93	68.62	68.69	68.69	-1.39%	1,270,572
Nov 4, 2026	71.75	73.35	65.84	69.66	69.66	-2.27%	1,946,615
Nov 3, 2026	72.11	73.61	71.25	71.28	71.28	-1.22%	1,086,311
Nov 2, 2026	73.76	76.16	71.57	72.16	72.16	-5.35%	1,071,175
Oct 30, 2026	73.85	76.46	73.32	76.24	76.24	4.00%	707,328
Oct 29, 2026	75.56	75.60	72.31	73.31	73.31	-0.65%	659,867
Oct 28, 2026	75.77	76.33	72.85	73.79	73.79	-0.99%	820,696
Oct 27, 2026	81.66	83.34	74.27	74.53	74.53	-10.39%	864,929
Oct 26, 2026	76.03	84.00	76.03	83.17	83.17	7.80%	648,996
Oct 23, 2026	80.50	80.50	75.84	77.15	77.15	-3.78%	885,889
Oct 22, 2026	85.26	85.26	79.57	80.18	80.18	-5.34%	1,035,427
Oct 21, 2026	85.14	86.78	83.12	84.70	84.70	-0.48%	490,583
Oct 20, 2026	83.10	85.55	81.93	85.11	85.11	2.52%	531,824
Oct 19, 2026	83.55	87.24	82.14	83.02	83.02	-0.48%	835,156
Oct 16, 2026	84.58	85.90	81.32	83.42	83.42	-0.38%	625,256
Oct 15, 2026	86.00	87.11	83.00	83.74	83.74	-5.56%	937,618
Oct 14, 2026	90.42	90.74	87.66	88.67	88.67	-1.35%	627,119
Oct 13, 2026	84.37	90.17	83.77	89.88	89.88	8.13%	1,147,899
Oct 12, 2026	84.00	85.77	81.88	83.12	83.12	1.50%	687,602
Oct 9, 2026	86.85	88.01	81.66	81.89	81.89	-6.57%	1,002,044
Oct 8, 2026	87.02	89.21	86.00	87.65	87.65	1.78%	743,852
Oct 7, 2026	87.21	89.45	85.01	86.12	86.12	-0.91%	697,434
Oct 6, 2026	86.01	88.84	85.00	86.91	86.91	-0.70%	626,065
Oct 5, 2026	85.23	88.34	83.55	87.52	87.52	4.19%	742,871
Oct 2, 2026	85.31	87.00	82.09	84.00	84.00	-2.56%	821,211
Oct 1, 2026	81.64	86.30	80.63	86.21	86.21	5.62%	849,276
Sep 30, 2026	79.87	84.40	79.27	81.62	81.62	4.23%	956,090
Sep 29, 2026	76.37	79.08	75.83	78.31	78.31	0.44%	747,420
Sep 28, 2026	78.26	78.34	76.35	77.97	77.97	0.66%	672,617
Sep 25, 2026	76.00	78.53	74.23	77.46	77.46	0.90%	790,267
Sep 24, 2026	77.14	79.28	75.32	76.77	76.77	-0.26%	1,005,653
Sep 23, 2026	79.79	80.72	75.09	76.97	76.97	-2.71%	1,243,020
Sep 22, 2026	80.30	82.33	78.63	79.11	79.11	-3.52%	1,150,239
Sep 21, 2026	83.45	85.97	80.67	82.00	82.00	-2.81%	970,255
Sep 18, 2026	86.16	87.72	83.38	84.37	84.37	-2.45%	2,073,412
Sep 17, 2026	83.26	86.76	83.05	86.49	86.49	1.87%	994,321
Sep 16, 2026	81.54	86.00	81.01	84.90	84.90	1.56%	1,145,216
Sep 15, 2026	81.75	85.37	81.11	83.60	83.60	2.33%	946,974
Sep 14, 2026	85.75	85.92	79.52	81.70	81.70	-3.48%	958,811
Sep 11, 2026	83.10	86.97	83.10	84.65	84.65	1.27%	495,984
Sep 10, 2026	85.30	85.39	81.80	83.59	83.59	0.55%	894,476
Sep 9, 2026	82.99	84.61	80.89	83.13	83.13	1.28%	618,885
Sep 8, 2026	83.53	85.33	81.44	82.08	82.08	0.93%	799,321
Sep 4, 2026	80.74	82.74	78.32	81.32	81.32	-0.81%	579,396
Sep 3, 2026	81.36	83.56	78.50	81.98	81.98	2.27%	964,171
Sep 2, 2026	79.74	82.70	79.36	80.16	80.16	0.16%	675,435
Sep 1, 2026	81.05	81.95	77.27	80.03	80.03	0.14%	1,068,863
Aug 31, 2026	81.47	81.47	76.26	79.92	79.92	1.36%	1,161,838
Aug 28, 2026	77.18	80.96	77.18	78.85	78.85	2.35%	774,263