Par Pacific Holdings, Inc. (PARR) NYSE

59.58

-1.13(-1.86%)

Updated at April 09 12:24PM

Currency In USD

PARR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	58	60.71	60.71	61.35	56.24	2.3M
April 07, 2026	64.93	64.61	64.61	67.39	64.26	896,777
April 06, 2026	63.58	64.79	64.79	64.86	62.6	587,504
April 02, 2026	64.76	64.89	64.89	66.32	63.52	1.59M
April 01, 2026	60.78	61.67	61.67	62.63	59.45	1.77M
March 31, 2026	63.12	62.64	62.64	65.91	60.6	1.5M
March 30, 2026	66.75	63.9	63.9	66.75	63.51	1.22M
March 27, 2026	63	65.67	65.67	66.75	62.26	1.54M
March 26, 2026	61.81	63.01	63.01	63.36	61.78	1.12M
March 25, 2026	60.5	61.46	61.46	63.68	59.29	1.78M
March 24, 2026	58.3	61.7	61.7	62.64	58.3	1.56M
March 23, 2026	56.56	57.2	57.2	60.21	56.45	2.7M
March 20, 2026	58.41	61.39	61.39	61.7	56.84	3.39M
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	42.75	43.33	41.65	864,663
February 19, 2026	42.42	42.31	42.31	42.7	41.44	805,010
February 18, 2026	43.67	42.23	42.23	44.27	41.33	1.12M
February 17, 2026	43.07	43.03	43.03	43.33	42.34	832,200
February 13, 2026	41.13	42.86	42.86	43.04	40.93	774,211
February 12, 2026	42.03	41.41	41.41	43.43	41.07	809,355
February 11, 2026	42.53	42.43	42.43	43.22	41.91	676,800
February 10, 2026	41.93	42.27	42.27	42.34	40.97	648,680
February 09, 2026	43.08	42.27	42.27	43.43	42.14	887,104
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	35.08	35.08	35.48	34.83	585,801
January 26, 2026	35.36	34.83	34.83	35.6	34.37	1.05M
January 23, 2026	36.55	35.21	35.21	38	35.16	839,617
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	1.09M
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	38.36	39.19	37.4	1.03M
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