Par Pacific Holdings, Inc. (PARR)
NYSE: PARR · Real-Time Price · USD
46.98
-1.89 (-3.87%)
At close: Mar 9, 2026, 4:00 PM EDT
46.72
-0.26 (-0.55%)
After-hours: Mar 9, 2026, 7:44 PM EDT
Par Pacific Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.82 | 49.82 | 46.47 | 46.98 | 46.98 | -3.87% | 1,911,708 |
| Mar 6, 2026 | 50.28 | 51.09 | 48.69 | 48.87 | 48.87 | -2.20% | 1,126,325 |
| Mar 5, 2026 | 49.90 | 51.55 | 49.66 | 49.97 | 49.97 | 0.58% | 2,729,256 |
| Mar 4, 2026 | 45.20 | 50.22 | 45.20 | 49.68 | 49.68 | 8.57% | 2,071,358 |
| Mar 3, 2026 | 46.57 | 47.76 | 44.73 | 45.76 | 45.76 | -0.69% | 1,735,277 |
| Mar 2, 2026 | 44.42 | 46.27 | 43.78 | 46.08 | 46.08 | 7.99% | 1,690,921 |
| Feb 27, 2026 | 41.49 | 43.10 | 40.48 | 42.67 | 42.67 | 5.02% | 1,247,345 |
| Feb 26, 2026 | 38.21 | 41.04 | 38.20 | 40.63 | 40.63 | 5.45% | 1,240,250 |
| Feb 25, 2026 | 36.71 | 38.99 | 36.60 | 38.53 | 38.53 | -6.09% | 2,275,014 |
| Feb 24, 2026 | 40.41 | 41.36 | 40.07 | 41.03 | 41.03 | 0.79% | 937,676 |
| Feb 23, 2026 | 42.15 | 42.88 | 40.03 | 40.71 | 40.71 | -4.77% | 1,497,190 |
| Feb 20, 2026 | 41.92 | 43.33 | 41.65 | 42.75 | 42.75 | 1.04% | 863,812 |
| Feb 19, 2026 | 42.42 | 42.70 | 41.44 | 42.31 | 42.31 | 0.19% | 804,959 |
| Feb 18, 2026 | 43.67 | 44.27 | 41.33 | 42.23 | 42.23 | -1.86% | 1,116,630 |
| Feb 17, 2026 | 43.07 | 43.33 | 42.34 | 43.03 | 43.03 | 0.40% | 828,883 |
| Feb 13, 2026 | 41.13 | 43.04 | 40.93 | 42.86 | 42.86 | 3.50% | 762,950 |
| Feb 12, 2026 | 42.03 | 43.43 | 41.07 | 41.41 | 41.41 | -2.40% | 809,329 |
| Feb 11, 2026 | 42.53 | 43.22 | 41.91 | 42.43 | 42.43 | 0.38% | 675,840 |
| Feb 10, 2026 | 41.93 | 42.34 | 40.97 | 42.27 | 42.27 | - | 648,415 |
| Feb 9, 2026 | 43.08 | 43.43 | 42.14 | 42.27 | 42.27 | -2.38% | 885,056 |
| Feb 6, 2026 | 41.00 | 43.67 | 41.00 | 43.30 | 43.30 | 6.15% | 832,422 |
| Feb 5, 2026 | 39.74 | 40.83 | 39.50 | 40.79 | 40.79 | 1.29% | 792,970 |
| Feb 4, 2026 | 40.00 | 40.70 | 39.11 | 40.27 | 40.27 | 2.60% | 1,086,950 |
| Feb 3, 2026 | 37.67 | 39.31 | 36.95 | 39.25 | 39.25 | 4.03% | 874,109 |
| Feb 2, 2026 | 36.30 | 38.11 | 35.94 | 37.73 | 37.73 | -0.03% | 1,112,854 |
| Jan 30, 2026 | 35.97 | 37.83 | 35.97 | 37.74 | 37.74 | 3.48% | 1,161,027 |
| Jan 29, 2026 | 36.96 | 38.60 | 36.22 | 36.47 | 36.47 | 0.63% | 994,841 |
| Jan 28, 2026 | 35.67 | 36.26 | 35.17 | 36.24 | 36.24 | 3.31% | 1,462,789 |
| Jan 27, 2026 | 35.27 | 35.48 | 34.83 | 35.08 | 35.08 | 0.72% | 585,523 |
| Jan 26, 2026 | 35.36 | 35.60 | 34.37 | 34.83 | 34.83 | -1.08% | 1,053,816 |
| Jan 23, 2026 | 36.55 | 38.00 | 35.16 | 35.21 | 35.21 | -2.17% | 839,516 |
| Jan 22, 2026 | 37.43 | 38.56 | 35.88 | 35.99 | 35.99 | -4.28% | 1,298,684 |
| Jan 21, 2026 | 37.87 | 39.47 | 37.27 | 37.60 | 37.60 | 2.04% | 1,067,625 |
| Jan 20, 2026 | 37.15 | 37.19 | 36.22 | 36.85 | 36.85 | -0.05% | 1,224,397 |
| Jan 16, 2026 | 38.47 | 38.70 | 36.75 | 36.87 | 36.87 | -4.58% | 1,562,549 |
| Jan 15, 2026 | 37.63 | 39.05 | 37.30 | 38.64 | 38.64 | 0.73% | 1,854,566 |
| Jan 14, 2026 | 37.54 | 39.19 | 37.40 | 38.36 | 38.36 | 2.81% | 1,006,660 |
| Jan 13, 2026 | 37.25 | 38.25 | 36.52 | 37.31 | 37.31 | 1.11% | 1,151,117 |
| Jan 12, 2026 | 36.42 | 37.47 | 36.00 | 36.90 | 36.90 | -0.70% | 1,200,182 |
| Jan 9, 2026 | 37.55 | 37.81 | 35.86 | 37.16 | 37.16 | -1.62% | 1,696,679 |
| Jan 8, 2026 | 36.03 | 38.15 | 35.42 | 37.77 | 37.77 | 5.03% | 1,552,795 |
| Jan 7, 2026 | 36.32 | 37.76 | 35.17 | 35.96 | 35.96 | 0.73% | 931,785 |
| Jan 6, 2026 | 37.45 | 37.90 | 35.65 | 35.70 | 35.70 | -4.19% | 1,131,521 |
| Jan 5, 2026 | 36.87 | 38.64 | 36.80 | 37.26 | 37.26 | 4.02% | 1,533,744 |
| Jan 2, 2026 | 35.32 | 36.03 | 35.10 | 35.82 | 35.82 | 1.94% | 818,744 |
| Dec 31, 2025 | 35.48 | 35.62 | 34.85 | 35.14 | 35.14 | -1.10% | 1,002,706 |
| Dec 30, 2025 | 36.00 | 36.68 | 35.41 | 35.53 | 35.53 | 0.31% | 779,556 |
| Dec 29, 2025 | 35.24 | 36.24 | 34.46 | 35.42 | 35.42 | 1.17% | 1,335,638 |
| Dec 26, 2025 | 35.01 | 35.47 | 34.86 | 35.01 | 35.01 | -1.41% | 1,104,041 |
| Dec 24, 2025 | 35.20 | 35.64 | 34.53 | 35.51 | 35.51 | 0.45% | 815,379 |
| Dec 23, 2025 | 36.36 | 36.67 | 35.00 | 35.35 | 35.35 | -2.48% | 1,459,376 |
| Dec 22, 2025 | 38.52 | 39.03 | 36.13 | 36.25 | 36.25 | -4.02% | 1,311,683 |
| Dec 19, 2025 | 38.11 | 38.82 | 37.30 | 37.77 | 37.77 | -0.26% | 2,818,944 |
| Dec 18, 2025 | 38.71 | 38.71 | 37.55 | 37.87 | 37.87 | -1.69% | 945,006 |
| Dec 17, 2025 | 39.15 | 39.26 | 37.81 | 38.52 | 38.52 | -1.10% | 1,131,556 |
| Dec 16, 2025 | 39.76 | 40.29 | 38.37 | 38.95 | 38.95 | -3.47% | 1,597,878 |
| Dec 15, 2025 | 40.68 | 40.77 | 39.68 | 40.35 | 40.35 | -0.69% | 1,241,138 |
| Dec 12, 2025 | 42.51 | 42.69 | 40.40 | 40.63 | 40.63 | -3.03% | 1,679,114 |
| Dec 11, 2025 | 42.02 | 42.72 | 40.95 | 41.90 | 41.90 | -2.38% | 1,146,197 |
| Dec 10, 2025 | 42.73 | 43.22 | 41.24 | 42.92 | 42.92 | -0.39% | 984,122 |
| Dec 9, 2025 | 43.23 | 43.69 | 42.23 | 43.09 | 43.09 | -0.09% | 784,713 |
| Dec 8, 2025 | 43.30 | 43.87 | 42.22 | 43.13 | 43.13 | -1.30% | 741,278 |
| Dec 5, 2025 | 44.31 | 44.86 | 43.61 | 43.70 | 43.70 | -0.86% | 670,142 |
| Dec 4, 2025 | 44.76 | 44.78 | 43.25 | 44.08 | 44.08 | -1.32% | 771,925 |
| Dec 3, 2025 | 46.31 | 46.63 | 43.87 | 44.67 | 44.67 | -3.10% | 837,313 |
| Dec 2, 2025 | 47.55 | 47.55 | 44.51 | 46.10 | 46.10 | -2.33% | 857,826 |
| Dec 1, 2025 | 45.89 | 47.35 | 45.88 | 47.20 | 47.20 | 3.40% | 1,048,865 |
| Nov 28, 2025 | 45.89 | 46.13 | 45.21 | 45.65 | 45.65 | 2.01% | 422,038 |
| Nov 26, 2025 | 45.00 | 45.80 | 44.72 | 44.75 | 44.75 | -0.56% | 1,030,173 |
| Nov 25, 2025 | 44.97 | 46.29 | 43.81 | 45.00 | 45.00 | 0.87% | 1,328,392 |
| Nov 24, 2025 | 44.26 | 45.06 | 43.00 | 44.61 | 44.61 | 0.79% | 1,086,792 |
| Nov 21, 2025 | 42.59 | 44.73 | 41.95 | 44.26 | 44.26 | 4.41% | 971,544 |
| Nov 20, 2025 | 44.41 | 45.35 | 42.18 | 42.39 | 42.39 | -3.88% | 1,381,327 |
| Nov 19, 2025 | 45.07 | 45.50 | 43.47 | 44.10 | 44.10 | -4.69% | 1,334,988 |
| Nov 18, 2025 | 45.14 | 46.92 | 44.63 | 46.27 | 46.27 | 2.85% | 1,962,353 |
| Nov 17, 2025 | 43.81 | 48.40 | 43.00 | 44.99 | 44.99 | 2.72% | 4,189,460 |
| Nov 14, 2025 | 41.99 | 44.47 | 41.37 | 43.80 | 43.80 | 6.49% | 832,394 |
| Nov 13, 2025 | 40.66 | 41.64 | 40.26 | 41.13 | 41.13 | 0.15% | 989,429 |
| Nov 12, 2025 | 43.37 | 43.53 | 40.77 | 41.07 | 41.07 | -6.85% | 1,636,113 |
| Nov 11, 2025 | 43.97 | 44.52 | 42.69 | 44.09 | 44.09 | 1.78% | 1,081,241 |
| Nov 10, 2025 | 41.48 | 43.82 | 40.29 | 43.32 | 43.32 | 5.27% | 1,208,952 |
| Nov 7, 2025 | 40.93 | 41.63 | 40.00 | 41.15 | 41.15 | 0.98% | 1,238,291 |
| Nov 6, 2025 | 38.86 | 41.82 | 38.86 | 40.75 | 40.75 | 8.29% | 1,563,388 |
| Nov 5, 2025 | 39.92 | 41.06 | 36.93 | 37.63 | 37.63 | -7.16% | 1,822,037 |
| Nov 4, 2025 | 39.05 | 41.15 | 37.12 | 40.53 | 40.53 | -1.65% | 1,120,605 |
| Nov 3, 2025 | 40.17 | 41.75 | 39.64 | 41.21 | 41.21 | 3.08% | 1,065,827 |
| Oct 31, 2025 | 40.23 | 40.60 | 39.64 | 39.98 | 39.98 | -1.11% | 1,144,099 |
| Oct 30, 2025 | 40.29 | 41.63 | 39.82 | 40.43 | 40.43 | -1.27% | 1,103,218 |
| Oct 29, 2025 | 39.75 | 41.69 | 38.82 | 40.95 | 40.95 | 3.30% | 803,693 |
| Oct 28, 2025 | 40.22 | 40.60 | 39.43 | 39.64 | 39.64 | -2.99% | 819,009 |
| Oct 27, 2025 | 40.33 | 41.37 | 40.17 | 40.86 | 40.86 | 2.35% | 994,013 |
| Oct 24, 2025 | 40.73 | 41.64 | 39.87 | 39.92 | 39.92 | -0.89% | 1,308,106 |
| Oct 23, 2025 | 37.89 | 40.77 | 37.66 | 40.28 | 40.28 | 9.22% | 1,424,794 |
| Oct 22, 2025 | 35.64 | 37.20 | 35.17 | 36.88 | 36.88 | 4.95% | 1,148,220 |
| Oct 21, 2025 | 35.47 | 35.47 | 34.52 | 35.14 | 35.14 | -1.90% | 797,610 |
| Oct 20, 2025 | 35.58 | 36.22 | 35.53 | 35.82 | 35.82 | 1.47% | 586,756 |
| Oct 17, 2025 | 34.76 | 36.34 | 34.51 | 35.30 | 35.30 | 3.67% | 1,004,434 |
| Oct 16, 2025 | 35.51 | 35.64 | 33.83 | 34.05 | 34.05 | -4.11% | 852,815 |
| Oct 15, 2025 | 36.63 | 36.96 | 35.02 | 35.51 | 35.51 | -1.72% | 881,074 |
| Oct 14, 2025 | 35.22 | 37.00 | 35.22 | 36.13 | 36.13 | 1.32% | 635,354 |