Par Pacific Holdings, Inc. (PARR)

NYSE: PARR · Real-Time Price · USD

54.63

+0.50 (0.92%)

At close: Jun 26, 2026, 4:00 PM EDT

55.00

+0.37 (0.68%)

After-hours: Jun 26, 2026, 7:52 PM EDT

Par Pacific Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.37	54.63	52.83	54.63	54.63	0.92%	1,395,062
Jun 25, 2026	51.06	54.16	50.97	54.13	54.13	5.60%	689,020
Jun 24, 2026	49.70	51.70	48.92	51.26	51.26	1.10%	1,016,271
Jun 23, 2026	51.34	51.38	50.13	50.70	50.70	-0.69%	903,894
Jun 22, 2026	51.45	51.99	49.90	51.05	51.05	0.31%	958,834
Jun 18, 2026	50.09	51.08	49.52	50.89	50.89	0.08%	1,571,342
Jun 17, 2026	52.86	53.41	50.73	50.85	50.85	-3.20%	632,637
Jun 16, 2026	52.50	53.49	51.88	52.53	52.53	-1.78%	826,950
Jun 15, 2026	53.16	54.41	52.52	53.48	53.48	-4.19%	1,020,492
Jun 12, 2026	55.00	56.34	54.93	55.82	55.82	0.79%	562,131
Jun 11, 2026	58.69	59.46	55.00	55.38	55.38	-3.90%	692,819
Jun 10, 2026	56.13	58.41	55.80	57.63	57.63	5.47%	598,887
Jun 9, 2026	57.34	58.00	54.13	54.64	54.64	-4.36%	749,476
Jun 8, 2026	56.86	58.57	56.54	57.13	57.13	2.64%	701,035
Jun 5, 2026	55.28	56.85	54.81	55.66	55.66	0.20%	865,164
Jun 4, 2026	55.50	56.66	55.05	55.55	55.55	-2.87%	665,281
Jun 3, 2026	57.96	59.08	56.87	57.19	57.19	-0.02%	848,584
Jun 2, 2026	56.76	58.23	56.01	57.20	57.20	0.18%	712,319
Jun 1, 2026	57.00	59.06	56.32	57.10	57.10	1.67%	895,961
May 29, 2026	57.00	57.53	55.28	56.16	56.16	-0.57%	1,278,433
May 28, 2026	57.42	57.87	55.59	56.48	56.48	0.05%	823,285
May 27, 2026	55.84	57.02	55.35	56.45	56.45	0.09%	1,443,234
May 26, 2026	57.83	59.68	56.34	56.40	56.40	-4.13%	688,546
May 22, 2026	57.93	59.22	57.05	58.83	58.83	1.78%	815,392
May 21, 2026	61.90	62.23	56.04	57.80	57.80	-4.93%	1,381,414
May 20, 2026	61.70	62.31	59.52	60.80	60.80	-1.35%	1,185,713
May 19, 2026	59.23	62.13	58.70	61.63	61.63	4.83%	1,489,517
May 18, 2026	58.24	60.98	56.30	58.79	58.79	0.84%	1,635,883
May 15, 2026	60.34	61.95	58.18	58.30	58.30	-3.12%	1,732,101
May 14, 2026	59.84	61.04	59.08	60.18	60.18	-0.56%	849,311
May 13, 2026	64.08	64.08	59.21	60.52	60.52	-4.06%	1,144,699
May 12, 2026	64.00	65.06	63.03	63.08	63.08	-2.20%	1,094,321
May 11, 2026	65.10	65.99	64.00	64.50	64.50	0.20%	1,363,452
May 8, 2026	62.25	65.66	61.20	64.37	64.37	3.41%	1,084,266
May 7, 2026	60.42	62.36	58.64	62.25	62.25	-0.06%	1,442,225
May 6, 2026	58.03	63.98	56.11	62.29	62.29	-9.99%	2,928,968
May 5, 2026	66.72	70.39	66.55	69.20	69.20	2.73%	1,492,726
May 4, 2026	66.15	67.49	65.00	67.36	67.36	3.08%	1,037,671
May 1, 2026	64.82	67.51	63.28	65.35	65.35	-0.49%	890,490
Apr 30, 2026	64.54	66.26	63.37	65.67	65.67	-1.19%	942,505
Apr 29, 2026	64.18	68.00	63.86	66.46	66.46	6.15%	1,669,162
Apr 28, 2026	65.53	65.53	62.24	62.61	62.61	-2.70%	1,404,141
Apr 27, 2026	65.71	66.63	64.19	64.35	64.35	0.25%	1,127,578
Apr 24, 2026	63.60	64.71	63.22	64.19	64.19	0.63%	751,965
Apr 23, 2026	65.56	66.00	63.73	63.79	63.79	-2.00%	1,406,001
Apr 22, 2026	62.96	65.13	62.36	65.09	65.09	5.73%	1,370,941
Apr 21, 2026	60.03	61.71	58.50	61.56	61.56	4.09%	2,463,599
Apr 20, 2026	58.23	60.05	58.10	59.14	59.14	3.16%	850,115
Apr 17, 2026	59.60	60.21	54.00	57.33	57.33	-10.01%	2,821,683
Apr 16, 2026	62.35	65.32	62.35	63.71	63.71	2.43%	998,527
Apr 15, 2026	62.99	63.73	61.67	62.20	62.20	-1.68%	978,782
Apr 14, 2026	65.89	66.78	62.82	63.26	63.26	-3.87%	1,343,009
Apr 13, 2026	64.34	66.00	63.94	65.81	65.81	4.84%	1,435,772
Apr 10, 2026	60.38	63.00	59.39	62.77	62.77	5.57%	1,419,263
Apr 9, 2026	61.62	62.80	58.18	59.46	59.46	-2.06%	1,383,339
Apr 8, 2026	58.00	61.35	56.24	60.71	60.71	-6.04%	2,302,957
Apr 7, 2026	64.93	67.39	64.26	64.61	64.61	-0.28%	951,863
Apr 6, 2026	63.58	64.86	62.60	64.79	64.79	-0.15%	639,755
Apr 2, 2026	64.76	66.32	63.52	64.89	64.89	5.22%	1,624,051
Apr 1, 2026	60.78	62.63	59.45	61.67	61.67	-1.55%	1,807,677
Mar 31, 2026	63.12	65.91	60.60	62.64	62.64	-1.97%	1,503,191
Mar 30, 2026	66.75	66.75	63.51	63.90	63.90	-2.70%	1,222,137
Mar 27, 2026	63.00	66.75	62.26	65.67	65.67	4.22%	1,541,385
Mar 26, 2026	61.81	63.36	61.78	63.01	63.01	2.52%	1,128,816
Mar 25, 2026	60.50	63.68	59.29	61.46	61.46	-0.39%	1,779,689
Mar 24, 2026	58.30	62.64	58.30	61.70	61.70	7.87%	1,564,497
Mar 23, 2026	56.56	60.21	56.45	57.20	57.20	-6.83%	2,698,798
Mar 20, 2026	58.41	61.70	56.84	61.39	61.39	5.81%	3,409,739
Mar 19, 2026	57.00	60.13	56.57	58.02	58.02	3.57%	2,082,082
Mar 18, 2026	53.50	56.07	53.24	56.02	56.02	5.82%	1,417,910
Mar 17, 2026	54.43	55.18	52.24	52.94	52.94	-0.34%	1,252,118
Mar 16, 2026	53.91	55.31	52.80	53.12	53.12	-1.30%	1,192,511
Mar 13, 2026	52.10	54.72	51.35	53.82	53.82	1.28%	1,242,212
Mar 12, 2026	51.76	54.23	51.76	53.14	53.14	4.36%	1,808,517
Mar 11, 2026	48.17	51.28	48.17	50.92	50.92	6.02%	1,351,442
Mar 10, 2026	46.85	48.94	46.38	48.03	48.03	2.23%	1,624,294
Mar 9, 2026	49.82	49.82	46.47	46.98	46.98	-3.87%	1,915,251
Mar 6, 2026	50.28	51.09	48.69	48.87	48.87	-2.20%	1,126,577
Mar 5, 2026	49.90	51.55	49.66	49.97	49.97	0.58%	2,742,517
Mar 4, 2026	45.20	50.22	45.20	49.68	49.68	8.57%	2,083,901
Mar 3, 2026	46.57	47.76	44.73	45.76	45.76	-0.69%	1,735,844
Mar 2, 2026	44.42	46.27	43.78	46.08	46.08	7.99%	1,693,075
Feb 27, 2026	41.49	43.10	40.48	42.67	42.67	5.02%	1,252,213
Feb 26, 2026	38.21	41.04	38.20	40.63	40.63	5.45%	1,267,225
Feb 25, 2026	36.71	38.99	36.60	38.53	38.53	-6.09%	2,319,018
Feb 24, 2026	40.41	41.36	40.07	41.03	41.03	0.79%	947,197
Feb 23, 2026	42.15	42.88	40.03	40.71	40.71	-4.77%	1,497,488
Feb 20, 2026	41.92	43.33	41.65	42.75	42.75	1.04%	864,663
Feb 19, 2026	42.42	42.70	41.44	42.31	42.31	0.19%	805,010
Feb 18, 2026	43.67	44.27	41.33	42.23	42.23	-1.86%	1,117,473
Feb 17, 2026	43.07	43.33	42.34	43.03	43.03	0.40%	832,194
Feb 13, 2026	41.13	43.04	40.93	42.86	42.86	3.50%	774,211
Feb 12, 2026	42.03	43.43	41.07	41.41	41.41	-2.40%	809,355
Feb 11, 2026	42.53	43.22	41.91	42.43	42.43	0.38%	676,797
Feb 10, 2026	41.93	42.34	40.97	42.27	42.27	-	648,680
Feb 9, 2026	43.08	43.43	42.14	42.27	42.27	-2.38%	887,104
Feb 6, 2026	41.00	43.67	41.00	43.30	43.30	6.15%	832,529
Feb 5, 2026	39.74	40.83	39.50	40.79	40.79	1.29%	793,767
Feb 4, 2026	40.00	40.70	39.11	40.27	40.27	2.60%	1,087,466
Feb 3, 2026	37.67	39.31	36.95	39.25	39.25	4.03%	891,637