Skip to main content
Par Pacific Holdings, Inc. (PARR)
NYSE: PARR · Real-Time Price · USD
26.60
+0.05 (0.19%)
At close: Jun 27, 2025, 4:00 PM
26.59
-0.01 (-0.04%)
After-hours: Jun 27, 2025, 7:13 PM EDT

Par Pacific Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.2626.6225.8126.6026.600.19%1,992,542
Jun 26, 202526.9227.3526.5426.5526.55-1.45%1,244,209
Jun 25, 202526.6227.3626.3326.9426.940.64%1,592,437
Jun 24, 202526.1326.9425.9626.7726.770.71%1,906,709
Jun 23, 202527.9528.3526.4926.5826.58-4.63%2,356,924
Jun 20, 202527.5928.3027.2027.8727.871.75%3,088,016
Jun 18, 202527.5428.0627.1827.3927.39-0.80%2,199,931
Jun 17, 202526.4827.9626.2827.6127.614.78%2,223,161
Jun 16, 202524.2526.4124.2526.3526.357.59%1,765,043
Jun 13, 202524.1224.7623.7524.4924.492.17%1,389,989
Jun 12, 202523.3723.9922.8223.9723.971.52%808,309
Jun 11, 202522.4823.8522.3023.6123.615.45%1,385,400
Jun 10, 202521.8222.4721.5722.3922.394.92%1,205,366
Jun 9, 202521.7721.8521.0121.3421.34-0.74%974,801
Jun 6, 202521.6822.0021.4421.5021.500.33%679,611
Jun 5, 202521.1321.6420.8921.4321.431.81%732,615
Jun 4, 202521.8722.0520.7421.0521.05-3.66%1,547,971
Jun 3, 202522.0222.5921.5421.8521.85-0.64%1,217,481
Jun 2, 202522.2022.2921.3921.9921.991.85%994,520
May 30, 202521.8922.5521.3421.5921.59-1.86%1,670,199
May 29, 202521.8422.0121.3422.0022.001.38%923,715
May 28, 202521.7921.9921.4021.7021.70-3.43%1,202,401
May 27, 202522.0322.5221.7222.4722.472.60%981,324
May 23, 202521.0022.0320.9021.9021.901.77%1,626,781
May 22, 202519.5321.6119.2821.5221.529.46%2,647,804
May 21, 202519.8820.0919.6619.6619.66-2.67%868,424
May 20, 202520.2720.4220.0820.2020.20-0.59%855,696
May 19, 202520.4320.5320.2220.3220.32-1.26%1,016,682
May 16, 202520.4720.7519.9720.5820.58-2,416,834
May 15, 202519.0120.6818.8220.5820.585.76%1,756,807
May 14, 202518.8219.5218.7819.4619.461.83%1,275,964
May 13, 202518.7719.5118.7119.1119.113.97%1,370,438
May 12, 202518.6319.0518.0218.3818.382.68%1,374,334
May 9, 202517.7218.1117.4817.9017.902.11%1,322,890
May 8, 202516.9417.9016.8617.5317.536.05%1,774,302
May 7, 202514.1816.8314.1816.5316.5310.64%2,937,022
May 6, 202515.0015.2914.8214.9414.940.27%1,258,298
May 5, 202514.1614.9614.0114.9014.903.47%1,114,910
May 2, 202514.5014.5314.0014.4014.400.42%969,392
May 1, 202514.4014.8114.3114.3414.340.14%692,309
Apr 30, 202514.2814.3813.9514.3214.32-1.31%755,474
Apr 29, 202514.5214.6014.3414.5114.51-0.89%713,187
Apr 28, 202514.4114.7714.3314.6414.641.81%1,094,111
Apr 25, 202514.4514.5413.9414.3814.38-1.10%880,411
Apr 24, 202514.1014.7414.0114.5414.543.93%2,015,256
Apr 23, 202514.3014.5813.9213.9913.990.21%1,313,087
Apr 22, 202513.7414.1613.6113.9613.964.57%1,358,202
Apr 21, 202512.8913.4012.7713.3513.351.37%1,101,887
Apr 17, 202512.6513.3712.6513.1713.174.77%1,209,372
Apr 16, 202512.2313.0212.2312.5712.572.78%1,807,632