Par Pacific Holdings, Inc. (PARR)
NYSE: PARR · Real-Time Price · USD
83.42
-0.32 (-0.38%)
At close: Oct 16, 2026, 4:00 PM EDT
82.52
-0.90 (-1.08%)
After-hours: Oct 16, 2026, 7:32 PM EDT
Par Pacific Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 84.58 | 85.90 | 81.32 | 83.42 | 83.42 | -0.38% | 625,257 |
| 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 |
| Aug 27, 2026 | 75.76 | 77.22 | 74.09 | 77.04 | 77.04 | 1.68% | 682,971 |
| Aug 26, 2026 | 74.00 | 77.99 | 72.90 | 75.77 | 75.77 | 2.64% | 649,137 |
| Aug 25, 2026 | 74.49 | 75.64 | 73.59 | 73.82 | 73.82 | -0.69% | 727,535 |
| Aug 24, 2026 | 77.61 | 80.40 | 74.09 | 74.33 | 74.33 | -5.95% | 857,572 |
| Aug 21, 2026 | 72.76 | 80.16 | 72.76 | 79.03 | 79.03 | 9.08% | 856,637 |
| Aug 20, 2026 | 77.80 | 78.41 | 72.09 | 72.45 | 72.45 | -6.07% | 667,843 |
| Aug 19, 2026 | 80.27 | 80.50 | 76.76 | 77.13 | 77.13 | -4.20% | 542,870 |
| 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 |