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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	17.72	17.9	17.9	18.11	17.48	1.09M
May 08, 2025	16.94	17.53	17.53	17.9	16.86	1.77M
May 07, 2025	14.18	16.53	16.53	16.83	14.18	2.94M
May 06, 2025	15	14.94	14.94	15.29	14.82	1.26M
May 05, 2025	14.16	14.9	14.9	14.96	14.01	1.11M
May 02, 2025	14.5	14.4	14.4	14.53	14	969,292
May 01, 2025	14.4	14.34	14.34	14.81	14.31	692,309
April 30, 2025	14.28	14.32	14.32	14.38	13.95	755,500
April 29, 2025	14.52	14.51	14.51	14.6	14.34	713,200
April 28, 2025	14.41	14.64	14.64	14.77	14.33	1.09M
April 25, 2025	14.45	14.38	14.38	14.54	13.94	880,411
April 24, 2025	14.1	14.54	14.54	14.74	14.01	2.02M
April 23, 2025	14.3	13.99	13.99	14.58	13.92	1.31M
April 22, 2025	13.74	13.96	13.96	14.16	13.61	1.36M
April 21, 2025	12.89	13.35	13.35	13.4	12.77	1.1M
April 17, 2025	12.65	13.17	13.17	13.37	12.65	1.05M
April 16, 2025	12.23	12.57	12.57	13.02	12.23	1.81M
April 15, 2025	12.48	12.23	12.23	12.68	12.17	1.5M
April 14, 2025	13.99	12.67	12.67	14.2	12.61	1.51M
April 11, 2025	13.64	13.65	13.65	14.02	13.24	1.25M
April 10, 2025	13.73	13.65	13.65	13.78	13.11	1.49M
April 09, 2025	12.7	14.24	14.24	14.63	12.6	1.64M
April 08, 2025	14.19	13.06	13.06	14.4	12.85	2.21M
April 07, 2025	12.56	13.8	13.8	14.04	12.26	2.8M
April 04, 2025	12.67	12.92	12.92	12.92	12.04	2.26M
April 03, 2025	13.59	13.28	13.28	13.93	12.86	2.59M
April 02, 2025	14.21	14.99	14.99	15.16	14.21	996,274
April 01, 2025	14.35	14.54	14.54	14.54	13.98	1.13M
March 31, 2025	13.98	14.26	14.26	14.55	13.86	888,320
March 28, 2025	14.68	14.26	14.26	14.96	14.08	900,710
March 27, 2025	15.17	14.8	14.8	15.26	14.31	1.72M
March 26, 2025	14.05	14.23	14.23	14.55	13.99	1.33M
March 25, 2025	14.27	13.89	13.89	14.42	13.88	974,112
March 24, 2025	14.3	14.28	14.28	14.61	14.08	1.22M
March 21, 2025	14.65	14.31	14.31	14.82	13.93	1.84M
March 20, 2025	14.48	14.78	14.78	14.83	14.29	1.17M
March 19, 2025	14.5	14.55	14.55	14.77	14.26	1.12M
March 18, 2025	14.85	14.41	14.41	14.96	14.1	1.43M
March 17, 2025	14.23	14.73	14.73	14.92	14.1	1.32M
March 14, 2025	13.07	14.08	14.08	14.1	12.97	1.4M
March 13, 2025	12.94	12.96	12.96	13.33	12.67	1.61M
March 12, 2025	12.7	12.89	12.89	13.18	12.31	1.97M
March 11, 2025	13.27	12.81	12.81	13.4	12.73	1.95M
March 10, 2025	13.36	13.08	13.08	13.56	12.99	1.65M
March 07, 2025	12.92	13.18	13.18	13.56	12.92	1.28M
March 06, 2025	12.36	12.94	12.94	13.31	12.33	3.24M
March 05, 2025	12.21	12.4	12.4	12.57	11.86	2.98M
March 04, 2025	12.94	12.48	12.48	12.94	12.28	1.9M
March 03, 2025	14.35	13.21	13.21	14.43	12.9	2.09M
February 28, 2025	14.13	14.37	14.37	14.54	13.86	1.56M
February 27, 2025	13.93	14.1	14.1	14.28	13.4	1.61M
February 26, 2025	16.09	13.94	13.94	16.52	13.75	2.55M
February 25, 2025	15.7	15.43	15.43	16.18	15.24	1.18M
February 24, 2025	15.72	15.58	15.58	15.83	15.4	1.18M
February 21, 2025	16.37	15.62	15.62	16.43	15.57	1.22M
February 20, 2025	15.56	16.26	16.26	16.57	15.43	1.3M
February 19, 2025	15.76	15.73	15.73	15.85	15.36	1.48M
February 18, 2025	15.87	15.92	15.92	16.27	15.76	1.2M
February 14, 2025	15.96	15.84	15.84	16.41	15.71	1.51M
February 13, 2025	15.84	15.56	15.56	16.23	15.32	2.22M

Par Pacific Holdings, Inc. (PARR) NYSE