Skip to main content
IC
Par Pacific Holdings, Inc. (PARR)
NYSE: PARR · Real-Time Price · USD
19.11
+0.73 (3.97%)
At close: May 13, 2025, 4:00 PM
19.11
0.00 (0.00%)
After-hours: May 13, 2025, 7:00 PM EDT

Par Pacific Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202518.7719.5118.7119.1119.113.97%1,368,026
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
Apr 15, 202512.4812.6812.1712.2312.23-3.47%1,496,343
Apr 14, 202513.9914.2012.6112.6712.67-7.18%1,513,392
Apr 11, 202513.6414.0213.2413.6513.65-1,253,172
Apr 10, 202513.7313.7813.1113.6513.65-4.14%1,486,597
Apr 9, 202512.7014.6312.6014.2414.249.04%1,680,981
Apr 8, 202514.1914.4012.8513.0613.06-5.36%2,211,403
Apr 7, 202512.5614.0412.2613.8013.806.81%2,803,369
Apr 4, 202512.6712.9212.0412.9212.92-2.71%2,264,813
Apr 3, 202513.5913.9312.8613.2813.28-11.41%2,590,187
Apr 2, 202514.2115.1614.2114.9914.993.09%996,274
Apr 1, 202514.3514.5413.9814.5414.541.96%1,125,389
Mar 31, 202513.9814.5513.8614.2614.26-888,320
Mar 28, 202514.6814.9614.0814.2614.26-3.65%900,720
Mar 27, 202515.1715.2614.3114.8014.804.01%1,723,502
Mar 26, 202514.0514.5513.9914.2314.232.45%1,330,383
Mar 25, 202514.2714.4213.8813.8913.89-2.73%974,112
Mar 24, 202514.3014.6114.0814.2814.28-0.21%1,218,801
Mar 21, 202514.6514.8213.9314.3114.31-3.18%4,778,778
Mar 20, 202514.4814.8314.2914.7814.781.58%1,246,395
Mar 19, 202514.5014.7714.2614.5514.550.97%1,118,486
Mar 18, 202514.8514.9614.1014.4114.41-2.17%1,434,445
Mar 17, 202514.2314.9214.1014.7314.734.62%1,319,948
Mar 14, 202513.0714.1012.9714.0814.088.64%1,401,900
Mar 13, 202512.9413.3312.6712.9612.960.54%1,613,611
Mar 12, 202512.7013.1812.3112.8912.890.62%1,966,592
Mar 11, 202513.2713.4012.7312.8112.81-2.06%1,949,825
Mar 10, 202513.3613.5612.9913.0813.08-0.76%1,646,017
Mar 7, 202512.9213.5612.9213.1813.181.85%1,283,317
Mar 6, 202512.3613.3112.3312.9412.944.35%3,235,111
Mar 5, 202512.2112.5711.8612.4012.40-0.64%2,983,099
Mar 4, 202512.9412.9412.2812.4812.48-5.53%1,905,496