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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	41	43.3	43.3	43.67	41	832,529
February 05, 2026	39.74	40.79	40.79	40.83	39.5	793,800
February 04, 2026	40	40.27	40.27	40.7	39.11	1.09M
February 03, 2026	37.67	39.25	39.25	39.31	36.95	891,637
February 02, 2026	36.3	37.73	37.73	38.11	35.94	1.11M
January 30, 2026	35.97	37.74	37.74	37.83	35.97	1.2M
January 29, 2026	36.96	36.47	36.47	38.6	36.22	995,336
January 28, 2026	35.67	36.24	36.24	36.26	35.17	1.46M
January 27, 2026	35.27	35.07	35.07	35.48	34.83	454,801
January 26, 2026	35.36	34.83	34.83	35.6	34.37	1.05M
January 23, 2026	36.55	35.21	35.21	37.88	35.19	839,349
January 22, 2026	37.43	35.99	35.99	38.56	35.88	1.31M
January 21, 2026	37.87	37.6	37.6	39.47	37.27	1.06M
January 20, 2026	37.15	36.85	36.85	37.19	36.22	1.22M
January 16, 2026	38.47	36.87	36.87	38.7	36.75	1.59M
January 15, 2026	37.63	38.64	38.64	39.05	37.3	1.85M
January 14, 2026	37.54	38.36	38.34	39.19	37.4	997,581
January 13, 2026	37.25	37.31	37.31	38.25	36.52	1.15M
January 12, 2026	36.42	36.9	36.9	37.47	36	1.2M
January 09, 2026	37.52	37.16	37.16	37.81	35.86	1.52M
January 08, 2026	36.03	37.77	37.77	38.15	35.42	1.55M
January 07, 2026	36.32	35.96	35.96	37.69	35.17	824,553
January 06, 2026	37.45	35.7	35.7	37.9	35.65	1.13M
January 05, 2026	36.87	37.26	37.26	38.64	36.8	1.54M
January 02, 2026	35.32	35.82	35.82	36.03	35.1	819,014
December 31, 2025	35.48	35.14	35.14	35.62	35.01	1M
December 30, 2025	36	35.53	35.53	36.68	35.41	781,405
December 29, 2025	35.24	35.42	35.42	36.24	34.46	1.34M
December 26, 2025	35.01	35.01	35.01	35.47	34.86	1.1M
December 24, 2025	35.2	35.51	35.51	35.64	34.53	816,242
December 23, 2025	36.36	35.35	35.35	36.67	35	1.46M
December 22, 2025	38.52	36.25	36.25	39.03	36.13	1.32M
December 19, 2025	38.11	37.77	37.77	38.82	37.3	2.82M
December 18, 2025	38.71	37.87	37.87	38.71	37.55	945,425
December 17, 2025	39.15	38.52	38.52	39.26	37.81	1.13M
December 16, 2025	39.76	38.95	38.95	40.29	38.37	1.6M
December 15, 2025	40.68	40.35	40.35	40.77	39.68	1.24M
December 12, 2025	42.51	40.63	40.63	42.69	40.4	1.68M
December 11, 2025	42.02	41.9	41.9	42.72	40.95	1.15M
December 10, 2025	42.73	42.92	42.92	43.22	41.24	984,122
December 09, 2025	43.23	43.09	43.09	43.69	42.23	784,713
December 08, 2025	43.3	43.13	43.13	43.87	42.22	741,278
December 05, 2025	44.31	43.7	43.7	44.86	43.61	670,142
December 04, 2025	44.59	44.08	44.08	44.71	43.26	771,721
December 03, 2025	46.31	44.67	44.67	46.63	43.87	837,313
December 02, 2025	47.55	46.1	46.1	47.55	44.51	857,826
December 01, 2025	45.89	47.2	47.2	47.35	45.88	1.05M
November 28, 2025	45.89	45.65	45.65	46.13	45.21	422,038
November 26, 2025	45	44.75	44.75	45.8	44.72	1.03M
November 25, 2025	44.97	45	45	46.29	43.81	1.33M
November 24, 2025	44.26	44.61	44.61	45.06	43	1.09M
November 21, 2025	42.59	44.26	44.26	44.73	41.95	971,544
November 20, 2025	44.41	42.39	42.39	45.35	42.18	1.38M
November 19, 2025	45.07	44.1	44.1	45.5	43.47	1.34M
November 18, 2025	45.14	46.27	46.27	46.92	44.63	1.96M
November 17, 2025	43.81	44.99	44.99	48.4	43	4.19M
November 14, 2025	41.99	43.8	43.8	44.47	41.37	831,501
November 13, 2025	40.66	41.13	41.13	41.64	40.26	989,300
November 12, 2025	43.37	41.07	41.07	43.53	40.77	1.63M
November 11, 2025	43.97	44.09	44.09	44.47	42.69	911,512

Par Pacific Holdings, Inc. (PARR) NYSE