Par Pacific Holdings, Inc. (PARR)

NYSE: PARR · Real-Time Price · USD

80.51

-1.56 (-1.90%)

At close: Aug 18, 2026, 4:00 PM EDT

80.58

+0.07 (0.09%)

Pre-market: Aug 19, 2026, 4:02 AM EDT

Par Pacific Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	82.43	82.48	78.99	80.51	80.51	-1.90%	1,151,963
Aug 17, 2026	80.04	83.72	79.34	82.07	82.07	2.18%	899,377
Aug 14, 2026	81.89	82.75	80.02	80.32	80.32	-2.22%	763,912
Aug 13, 2026	77.47	82.25	77.03	82.14	82.14	5.61%	804,947
Aug 12, 2026	74.69	78.77	74.28	77.78	77.78	3.06%	1,345,912
Aug 11, 2026	71.63	75.62	71.10	75.47	75.47	5.30%	1,098,370
Aug 10, 2026	68.53	72.73	67.64	71.67	71.67	8.12%	1,179,831
Aug 7, 2026	67.50	69.45	64.98	66.29	66.29	-3.84%	1,226,587
Aug 6, 2026	71.05	71.90	66.45	68.94	68.94	-1.40%	1,468,538
Aug 5, 2026	83.00	83.00	69.76	69.92	69.92	-15.76%	2,317,978
Aug 4, 2026	81.54	83.90	78.18	83.00	83.00	0.16%	1,148,233
Aug 3, 2026	82.92	86.73	82.36	82.87	82.87	-3.67%	995,600
Jul 31, 2026	85.81	87.03	83.86	86.03	86.03	0.14%	857,145
Jul 30, 2026	83.09	86.47	80.58	85.91	85.91	3.42%	1,198,450
Jul 29, 2026	81.48	83.78	80.94	83.07	83.07	5.03%	954,443
Jul 28, 2026	79.30	80.57	78.32	79.09	79.09	0.57%	980,278
Jul 27, 2026	75.16	78.88	75.16	78.64	78.64	1.62%	1,157,738
Jul 24, 2026	76.46	78.15	74.81	77.39	77.39	-0.28%	982,733
Jul 23, 2026	81.96	81.99	77.14	77.61	77.61	-2.28%	1,083,053
Jul 22, 2026	81.11	82.29	78.76	79.42	79.42	-1.22%	916,155
Jul 21, 2026	79.41	82.29	78.40	80.40	80.40	3.66%	1,039,737
Jul 20, 2026	75.77	79.26	75.50	77.56	77.56	1.72%	850,826
Jul 17, 2026	76.09	77.21	74.69	76.25	76.25	3.08%	810,516
Jul 16, 2026	73.89	75.03	73.13	73.97	73.97	1.04%	964,207
Jul 15, 2026	72.88	74.64	71.22	73.21	73.21	-0.46%	970,238
Jul 14, 2026	72.46	73.80	71.62	73.55	73.55	3.71%	894,946
Jul 13, 2026	67.71	71.29	67.69	70.92	70.92	7.81%	882,577
Jul 10, 2026	66.34	66.62	64.55	65.78	65.78	0.37%	778,982
Jul 9, 2026	67.72	68.77	64.72	65.54	65.54	-4.42%	1,171,789
Jul 8, 2026	63.92	68.58	63.92	68.57	68.57	11.57%	1,493,182
Jul 7, 2026	60.87	61.73	59.08	61.46	61.46	1.19%	832,226
Jul 6, 2026	58.50	62.17	58.20	60.74	60.74	3.85%	933,861
Jul 2, 2026	57.92	59.80	57.86	58.49	58.49	-0.53%	801,074
Jul 1, 2026	56.35	58.98	56.32	58.80	58.80	4.85%	810,335
Jun 30, 2026	57.31	57.78	55.65	56.08	56.08	-1.04%	734,985
Jun 29, 2026	55.25	57.94	55.25	56.67	56.67	3.73%	902,669
Jun 26, 2026	53.37	54.63	52.83	54.63	54.63	0.92%	1,395,062
Jun 25, 2026	51.06	54.16	50.97	54.13	54.13	5.60%	689,020
Jun 24, 2026	49.70	51.70	48.92	51.26	51.26	1.10%	1,016,271
Jun 23, 2026	51.34	51.38	50.13	50.70	50.70	-0.69%	903,894
Jun 22, 2026	51.45	51.99	49.90	51.05	51.05	0.31%	958,834
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