Par Pacific Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	65.89	66.78	64.00	65.09	-	-1.09%	609,059
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
Feb 24, 2026	40.41	41.36	40.07	41.03	41.03	0.79%	937,676
Feb 23, 2026	42.15	42.88	40.03	40.71	40.71	-4.77%	1,497,190
Feb 20, 2026	41.92	43.33	41.65	42.75	42.75	1.04%	863,812
Feb 19, 2026	42.42	42.70	41.44	42.31	42.31	0.19%	804,959
Feb 18, 2026	43.67	44.27	41.33	42.23	42.23	-1.86%	1,116,630
Feb 17, 2026	43.07	43.33	42.34	43.03	43.03	0.40%	828,883
Feb 13, 2026	41.13	43.04	40.93	42.86	42.86	3.50%	762,950
Feb 12, 2026	42.03	43.43	41.07	41.41	41.41	-2.40%	809,329
Feb 11, 2026	42.53	43.22	41.91	42.43	42.43	0.38%	675,840
Feb 10, 2026	41.93	42.34	40.97	42.27	42.27	-	648,415
Feb 9, 2026	43.08	43.43	42.14	42.27	42.27	-2.38%	885,056
Feb 6, 2026	41.00	43.67	41.00	43.30	43.30	6.15%	832,422
Feb 5, 2026	39.74	40.83	39.50	40.79	40.79	1.29%	792,970
Feb 4, 2026	40.00	40.70	39.11	40.27	40.27	2.60%	1,086,950
Feb 3, 2026	37.67	39.31	36.95	39.25	39.25	4.03%	874,109
Feb 2, 2026	36.30	38.11	35.94	37.73	37.73	-0.03%	1,112,854