Par Pacific Holdings, Inc. (PARR)

NYSE: PARR · Real-Time Price · USD

83.07

+3.98 (5.03%)

At close: Jul 29, 2026, 4:00 PM EDT

87.58

+4.51 (5.43%)

After-hours: Jul 29, 2026, 7:58 PM EDT

Par Pacific Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	55.28	56.85	54.81	55.66	55.66	0.20%	865,164
Jun 4, 2026	55.50	56.66	55.05	55.55	55.55	-2.87%	665,281
Jun 3, 2026	57.96	59.08	56.87	57.19	57.19	-0.02%	848,584
Jun 2, 2026	56.76	58.23	56.01	57.20	57.20	0.18%	712,319
Jun 1, 2026	57.00	59.06	56.32	57.10	57.10	1.67%	895,961
May 29, 2026	57.00	57.53	55.28	56.16	56.16	-0.57%	1,278,433
May 28, 2026	57.42	57.87	55.59	56.48	56.48	0.05%	823,285
May 27, 2026	55.84	57.02	55.35	56.45	56.45	0.09%	1,443,234
May 26, 2026	57.83	59.68	56.34	56.40	56.40	-4.13%	688,546
May 22, 2026	57.93	59.22	57.05	58.83	58.83	1.78%	815,392
May 21, 2026	61.90	62.23	56.04	57.80	57.80	-4.93%	1,381,414
May 20, 2026	61.70	62.31	59.52	60.80	60.80	-1.35%	1,185,713
May 19, 2026	59.23	62.13	58.70	61.63	61.63	4.83%	1,489,517
May 18, 2026	58.24	60.98	56.30	58.79	58.79	0.84%	1,635,883