Par Pacific Holdings, Inc. - PARR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	30.1	31.2	31.2	31.81	27.84	3.21M
August 21, 2025	31.87	30.13	30.13	31.92	29.69	2.28M
August 20, 2025	30.24	31.75	31.75	31.97	30.05	2.28M
August 19, 2025	29.9	30.1	30.1	30.74	29.67	1.44M
August 18, 2025	28.94	29.98	29.98	30.13	28.66	1.42M
August 15, 2025	28.27	29.01	29.01	29.2	27.91	1.52M
August 14, 2025	28.45	28.22	28.22	28.6	27.76	1.58M
August 13, 2025	28.25	28.82	28.82	29.19	28	1.79M
August 12, 2025	28.05	28.14	28.14	28.74	27.42	1.17M
August 11, 2025	27.53	27.23	27.23	27.92	27.1	764,839
August 08, 2025	27.31	27.3	27.3	28.07	26.92	1.12M
August 07, 2025	27.33	27.13	27.13	27.99	26.88	1.62M
August 06, 2025	31.47	27.09	27.09	31.58	26.83	2.36M
August 05, 2025	30.33	30.48	30.48	31.06	30	1.9M
August 04, 2025	30.07	30.53	30.53	30.53	29.85	848,800
August 01, 2025	31.34	29.98	29.98	31.34	29.73	1.41M
July 31, 2025	31.73	31.38	31.38	31.78	30.51	1.52M
July 30, 2025	32.58	31.98	31.98	32.77	31.6	1.17M
July 29, 2025	32.29	32.87	32.87	33.28	31.76	948,534
July 28, 2025	31.63	32.05	32.05	32.43	31.63	894,201
July 25, 2025	31.85	31.43	31.43	31.86	30.97	634,925
July 24, 2025	32.28	31.4	31.4	32.58	30.83	1.37M
July 23, 2025	32.21	32.61	32.61	32.93	31.77	910,639
July 22, 2025	32.86	32.25	32.25	33.2	32.14	951,600
July 21, 2025	32.04	32.39	32.39	32.93	31.97	913,200
July 18, 2025	32.95	31.92	31.92	33.28	31.84	1.03M
July 17, 2025	33.08	32.33	32.33	33.37	32.06	1.07M
July 16, 2025	34.78	32.74	32.74	35.13	32.47	1.43M
July 15, 2025	34.95	34.52	34.52	34.99	34.14	1.11M
July 14, 2025	34.74	34.23	34.23	34.96	33.6	1.17M
July 11, 2025	34.68	35.06	35.06	35.32	34.17	1.2M
July 10, 2025	32.2	34.63	34.63	34.82	32.2	1.27M
July 09, 2025	31.65	32.74	32.74	32.76	31.3	1.32M
July 08, 2025	31.41	31.72	31.72	31.82	30.85	1.63M
July 07, 2025	30.93	31.23	31.23	31.51	30.72	994,065
July 03, 2025	30.05	31.45	31.45	31.66	29.9	1.76M
July 02, 2025	28.33	29.83	29.83	29.85	28.02	2.07M
July 01, 2025	26.81	28.16	28.16	28.72	26.62	2.04M
June 30, 2025	26.57	26.53	26.53	27.15	26.51	1.19M
June 27, 2025	26.26	26.6	26.6	26.62	25.81	2.21M
June 26, 2025	26.92	26.55	26.55	27.35	26.54	1.24M
June 25, 2025	26.62	26.94	26.94	27.36	26.33	1.59M
June 24, 2025	26.13	26.77	26.77	26.94	25.96	1.91M
June 23, 2025	27.95	26.58	26.58	28.35	26.49	2.36M
June 20, 2025	27.59	27.87	27.87	28.3	27.2	3.09M
June 18, 2025	27.54	27.39	27.39	28.06	27.18	2.2M
June 17, 2025	26.48	27.61	27.61	27.96	26.28	2.22M
June 16, 2025	24.25	26.35	26.35	26.41	24.25	1.77M
June 13, 2025	24.12	24.49	24.49	24.76	23.75	1.39M
June 12, 2025	23.37	23.97	23.97	23.99	22.82	808,309
June 11, 2025	22.48	23.61	23.61	23.85	22.3	1.39M
June 10, 2025	21.82	22.39	22.39	22.47	21.57	1.21M
June 09, 2025	21.77	21.34	21.34	21.85	21.01	974,801
June 06, 2025	21.68	21.5	21.5	22	21.44	679,611
June 05, 2025	21.13	21.43	21.43	21.64	20.89	732,615
June 04, 2025	21.87	21.05	21.05	22.05	20.74	1.55M
June 03, 2025	22.02	21.85	21.85	22.59	21.54	1.22M
June 02, 2025	22.2	21.99	21.99	22.29	21.39	764,461
May 30, 2025	21.89	21.59	21.59	22.55	21.34	1.67M
May 29, 2025	21.84	22	22	22.01	21.34	923,715

Par Pacific Holdings, Inc. (PARR) NYSE