Par Pacific Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	57.42	57.87	56.37	56.80	-	0.62%	143,888
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
May 15, 2026	60.34	61.95	58.18	58.30	58.30	-3.12%	1,732,101
May 14, 2026	59.84	61.04	59.08	60.18	60.18	-0.56%	849,311
May 13, 2026	64.08	64.08	59.21	60.52	60.52	-4.06%	1,144,699
May 12, 2026	64.00	65.06	63.03	63.08	63.08	-2.20%	1,094,321
May 11, 2026	65.10	65.99	64.00	64.50	64.50	0.20%	1,363,452
May 8, 2026	62.25	65.66	61.20	64.37	64.37	3.41%	1,084,266
May 7, 2026	60.42	62.36	58.64	62.25	62.25	-0.06%	1,442,225
May 6, 2026	58.03	63.98	56.11	62.29	62.29	-9.99%	2,928,968
May 5, 2026	66.72	70.39	66.55	69.20	69.20	2.73%	1,492,726
May 4, 2026	66.15	67.49	65.00	67.36	67.36	3.08%	1,037,671
May 1, 2026	64.82	67.51	63.28	65.35	65.35	-0.49%	890,490
Apr 30, 2026	64.54	66.26	63.37	65.67	65.67	-1.19%	942,505
Apr 29, 2026	64.18	68.00	63.86	66.46	66.46	6.15%	1,669,162
Apr 28, 2026	65.53	65.53	62.24	62.61	62.61	-2.70%	1,404,141
Apr 27, 2026	65.71	66.63	64.19	64.35	64.35	0.25%	1,127,578
Apr 24, 2026	63.60	64.71	63.22	64.19	64.19	0.63%	751,965
Apr 23, 2026	65.56	66.00	63.73	63.79	63.79	-2.00%	1,406,001
Apr 22, 2026	62.96	65.13	62.36	65.09	65.09	5.73%	1,370,941
Apr 21, 2026	60.03	61.71	58.50	61.56	61.56	4.09%	2,463,599
Apr 20, 2026	58.23	60.05	58.10	59.14	59.14	3.16%	850,115
Apr 17, 2026	59.60	60.21	54.00	57.33	57.33	-10.01%	2,821,683
Apr 16, 2026	62.35	65.32	62.35	63.71	63.71	2.43%	998,527
Apr 15, 2026	62.99	63.73	61.67	62.20	62.20	-1.68%	978,782
Apr 14, 2026	65.89	66.78	62.82	63.26	63.26	-3.87%	1,343,009
Apr 13, 2026	64.34	66.00	63.94	65.81	65.81	4.84%	1,435,772
Apr 10, 2026	60.38	63.00	59.39	62.77	62.77	5.57%	1,419,263
Apr 9, 2026	61.62	62.80	58.18	59.46	59.46	-2.06%	1,383,339
Apr 8, 2026	58.00	61.35	56.24	60.71	60.71	-6.04%	2,302,957
Apr 7, 2026	64.93	67.39	64.26	64.61	64.61	-0.28%	951,863
Apr 6, 2026	63.58	64.86	62.60	64.79	64.79	-0.15%	639,755
Apr 2, 2026	64.76	66.32	63.52	64.89	64.89	5.22%	1,624,051
Apr 1, 2026	60.78	62.63	59.45	61.67	61.67	-1.55%	1,807,677
Mar 31, 2026	63.12	65.91	60.60	62.64	62.64	-1.97%	1,503,191
Mar 30, 2026	66.75	66.75	63.51	63.90	63.90	-2.70%	1,222,137
Mar 27, 2026	63.00	66.75	62.26	65.67	65.67	4.22%	1,541,385
Mar 26, 2026	61.81	63.36	61.78	63.01	63.01	2.52%	1,128,816
Mar 25, 2026	60.50	63.68	59.29	61.46	61.46	-0.39%	1,779,689
Mar 24, 2026	58.30	62.64	58.30	61.70	61.70	7.87%	1,564,497
Mar 23, 2026	56.56	60.21	56.45	57.20	57.20	-6.83%	2,698,798
Mar 20, 2026	58.41	61.70	56.84	61.39	61.39	5.81%	3,409,739
Mar 19, 2026	57.00	60.13	56.57	58.02	58.02	3.57%	2,082,082
Mar 18, 2026	53.50	56.07	53.24	56.02	56.02	5.82%	1,417,910