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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	36	33.27	33.27	36.39	33.16	1.81M
September 09, 2025	33.97	36.2	36.2	36.26	33.84	1.57M
September 08, 2025	33.95	33.52	33.52	34.3	32.7	1.27M
September 05, 2025	33.64	33.88	33.88	34.39	32.96	1.26M
September 04, 2025	34.69	34.16	34.16	35.52	34.03	1.31M
September 03, 2025	34.68	35.1	35.1	35.94	34.54	1.22M
September 02, 2025	34.25	35.39	35.39	35.41	34.06	2.04M
August 29, 2025	33.94	34.64	34.64	34.81	33.38	1.7M
August 28, 2025	33.9	33.87	33.87	34.56	33.81	1.59M
August 27, 2025	32.09	34.17	34.17	34.22	32.04	1.72M
August 26, 2025	32.12	32.25	32.25	32.62	32.01	1.51M
August 25, 2025	31.32	32.5	32.5	32.75	31.23	2.05M
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

Par Pacific Holdings, Inc. (PARR) NYSE