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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 10, 2025	41.48	43.32	43.32	43.82	40.29	1.21M
November 07, 2025	40.93	41.15	41.15	41.63	40	1.24M
November 06, 2025	38.86	40.75	40.75	41.82	38.86	1.56M
November 05, 2025	39.92	37.63	37.63	41.06	36.93	1.82M
November 04, 2025	39.05	40.53	40.53	41.15	37.12	1.12M
November 03, 2025	40.17	41.21	41.21	41.75	39.64	1.07M
October 31, 2025	40.23	39.98	39.98	40.6	39.64	1.14M
October 30, 2025	40.29	40.43	40.43	41.62	39.82	933,910
October 29, 2025	39.75	40.95	40.95	41.69	38.82	803,700
October 28, 2025	40.22	39.64	39.64	40.6	39.43	819,009
October 27, 2025	40.33	40.86	40.86	41.37	40.17	994,013
October 24, 2025	40.73	39.92	39.92	41.64	39.87	1.31M
October 23, 2025	37.89	40.28	40.28	40.77	37.66	1.19M
October 22, 2025	35.64	36.88	36.88	37.2	35.17	1.15M
October 21, 2025	35.47	35.14	35.14	35.47	34.52	797,610
October 20, 2025	35.58	35.82	35.82	36.22	35.53	586,800
October 17, 2025	34.76	35.3	35.3	36.34	34.51	1M
October 16, 2025	35.51	34.05	34.05	35.64	33.83	852,815
October 15, 2025	36.63	35.51	35.51	36.96	35.02	881,100
October 14, 2025	35.22	36.13	36.13	37	35.22	635,400
October 13, 2025	33.98	35.66	35.66	35.7	33.43	909,100
October 10, 2025	35.61	33.28	33.28	36.13	33.21	1.14M
October 09, 2025	37	36.18	36.18	37.38	35.94	948,414
October 08, 2025	35.45	37.02	37.02	37.35	35.12	975,700
October 07, 2025	35.75	35.16	35.16	35.88	34.4	1.18M
October 06, 2025	34.65	35.24	35.24	35.75	34.3	966,000
October 03, 2025	35.82	34.32	34.32	36.21	34.3	1.13M
October 02, 2025	34.56	35.2	35.2	35.48	34.14	925,751
October 01, 2025	35.31	34.91	34.91	35.55	33.98	1.34M
September 30, 2025	35.17	35.42	35.42	36.09	35.02	1.08M
September 29, 2025	36.54	35.79	35.79	36.73	34.08	1.92M
September 26, 2025	37.74	37.17	37.17	37.76	36.72	1.39M
September 25, 2025	36.78	37.84	37.84	38.21	36.78	1.21M
September 24, 2025	37.35	37.32	37.32	38.36	37	1.35M
September 23, 2025	35.45	37.25	37.25	38.6	35.45	2.12M
September 22, 2025	35.28	35.22	35.22	35.51	34.37	1.25M
September 19, 2025	35.72	34.97	34.97	35.76	34.62	2.82M
September 18, 2025	35.21	35.63	35.63	35.95	34.88	1.68M
September 17, 2025	35.05	35.27	35.27	35.69	34.45	1.45M
September 16, 2025	33.68	35.43	35.43	36.08	33.68	1.81M
September 15, 2025	32.98	33.39	33.39	33.78	32.24	1.45M
September 12, 2025	33.94	32.82	32.82	33.97	32.65	1.14M
September 11, 2025	34.15	33.74	33.74	34.74	33.14	2.1M

Par Pacific Holdings, Inc. (PARR) NYSE