Par Pacific Holdings, Inc. (PARR) NYSE

58.02

+2(+3.57%)

Updated at March 19 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 19, 2026	57	58.02	58.02	60.13	56.57	2.08M
March 18, 2026	53.5	56.02	56.02	56.07	53.24	1.4M
March 17, 2026	54.43	52.94	52.94	55.18	52.24	1.25M
March 16, 2026	53.91	53.12	53.12	55.31	52.8	1.19M
March 13, 2026	52.1	53.82	53.82	54.72	51.35	1.24M
March 12, 2026	51.76	53.14	53.14	54.23	51.76	1.8M
March 11, 2026	48.17	50.92	50.92	51.28	48.17	1.35M
March 10, 2026	46.85	48.03	48.03	48.94	46.38	1.62M
March 09, 2026	49.82	46.98	46.98	49.82	46.47	1.58M
March 06, 2026	50.28	48.87	48.87	51.09	48.69	1.13M
March 05, 2026	49.9	49.97	49.97	51.55	49.66	2.74M
March 04, 2026	45.2	49.68	49.68	50.18	45.2	2.07M
March 03, 2026	46.8	45.76	45.76	47.74	44.73	1.49M
March 02, 2026	44.42	46.08	46.08	46.27	43.78	1.69M
February 27, 2026	41.49	42.67	42.67	43.1	40.48	1.25M
February 26, 2026	38.21	40.63	40.63	41.04	38.2	1.27M
February 25, 2026	36.71	38.53	38.53	38.99	36.6	2.32M
February 24, 2026	40.41	41.03	41.03	41.36	40.07	947,197
February 23, 2026	42.15	40.71	40.71	42.88	40.03	1.5M
February 20, 2026	41.92	42.75	0	43.33	41.65	864,663
February 19, 2026	42.42	42.31	0	42.7	41.44	805,010
February 18, 2026	43.67	42.23	0	44.27	41.33	1.12M
February 17, 2026	43.07	43.03	0	43.33	42.34	832,200
February 13, 2026	41.13	42.86	0	43.04	40.93	774,211
February 12, 2026	42.03	41.41	0	43.43	41.07	809,355
February 11, 2026	42.53	42.43	0	43.22	41.91	676,800
February 10, 2026	41.93	42.27	0	42.34	40.97	648,680
February 09, 2026	43.08	42.27	0	43.43	42.14	887,104
February 06, 2026	41	43.3	0	43.67	41	832,529
February 05, 2026	39.74	40.79	0	40.83	39.5	793,800
February 04, 2026	40	40.27	0	40.7	39.11	1.09M
February 03, 2026	37.67	39.25	0	39.31	36.95	891,637
February 02, 2026	36.3	37.73	0	38.11	35.94	1.11M
January 30, 2026	35.97	37.74	0	37.83	35.97	1.2M
January 29, 2026	36.96	36.47	0	38.6	36.22	995,336
January 28, 2026	35.67	36.24	0	36.26	35.17	1.46M
January 27, 2026	35.27	35.08	0	35.48	34.83	585,801
January 26, 2026	35.36	34.83	0	35.6	34.37	1.05M
January 23, 2026	36.55	35.21	0	38	35.16	839,617
January 22, 2026	37.43	35.99	0	38.56	35.88	1.31M
January 21, 2026	37.87	37.6	0	39.47	37.27	1.09M
January 20, 2026	37.15	36.85	0	37.19	36.22	1.22M
January 16, 2026	38.47	36.87	0	38.7	36.75	1.59M
January 15, 2026	37.63	38.64	0	39.05	37.3	1.85M
January 14, 2026	37.54	38.36	0	39.19	37.4	1.03M
January 13, 2026	37.25	37.31	0	38.25	36.52	1.15M
January 12, 2026	36.42	36.9	0	37.47	36	1.2M
January 09, 2026	37.55	37.16	0	37.81	35.86	1.7M
January 08, 2026	36.03	37.77	0	38.15	35.42	1.55M
January 07, 2026	36.32	35.96	0	37.76	35.17	932,171
January 06, 2026	37.45	35.7	0	37.9	35.65	1.13M
January 05, 2026	36.87	37.26	0	38.64	36.8	1.54M
January 02, 2026	35.32	35.82	0	36.03	35.1	819,014
December 31, 2025	35.48	35.14	0	35.62	34.85	1M
December 30, 2025	36	35.53	0	36.68	35.41	781,405
December 29, 2025	35.24	35.42	0	36.24	34.46	1.34M
December 26, 2025	35.01	35.01	0	35.47	34.86	1.1M
December 24, 2025	35.2	35.51	0	35.64	34.53	816,242
December 23, 2025	36.36	35.35	0	36.67	35	1.46M
December 22, 2025	38.52	36.25	0	39.03	36.13	1.32M