Par Pacific Holdings, Inc. (PARR)

NYSE: PARR · Real-Time Price · USD

62.61

-1.74 (-2.70%)

At close: Apr 28, 2026, 4:00 PM EDT

62.80

+0.19 (0.30%)

After-hours: Apr 28, 2026, 7:22 PM EDT

Par Pacific Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	65.53	65.53	62.24	62.61	62.61	-2.70%	1,394,863
Apr 27, 2026	65.71	66.63	64.19	64.35	64.35	0.25%	1,121,451
Apr 24, 2026	63.60	64.71	63.22	64.19	64.19	0.63%	740,000
Apr 23, 2026	65.56	66.00	63.73	63.79	63.79	-2.00%	1,390,493
Apr 22, 2026	62.96	65.13	62.36	65.09	65.09	5.73%	1,369,005
Apr 21, 2026	60.03	61.71	58.50	61.56	61.56	4.09%	2,462,284
Apr 20, 2026	58.23	60.05	58.10	59.14	59.14	3.16%	849,758
Apr 17, 2026	59.60	60.21	54.00	57.33	57.33	-10.01%	2,817,054
Apr 16, 2026	62.35	65.32	62.35	63.71	63.71	2.43%	998,322
Apr 15, 2026	62.99	63.73	61.67	62.20	62.20	-1.68%	978,581
Apr 14, 2026	65.89	66.78	62.82	63.26	63.26	-3.87%	1,342,392
Apr 13, 2026	64.34	66.00	63.94	65.81	65.81	4.84%	1,434,741
Apr 10, 2026	60.38	63.00	59.39	62.77	62.77	5.57%	1,418,707
Apr 9, 2026	61.62	62.80	58.18	59.46	59.46	-2.06%	1,380,239
Apr 8, 2026	58.00	61.35	56.24	60.71	60.71	-6.04%	2,301,953
Apr 7, 2026	64.93	67.39	64.26	64.61	64.61	-0.28%	896,747
Apr 6, 2026	63.58	64.86	62.60	64.79	64.79	-0.15%	587,503
Apr 2, 2026	64.76	66.32	63.52	64.89	64.89	5.22%	1,592,218
Apr 1, 2026	60.78	62.63	59.45	61.67	61.67	-1.55%	1,781,449
Mar 31, 2026	63.12	65.91	60.60	62.64	62.64	-1.97%	1,502,632
Mar 30, 2026	66.75	66.75	63.51	63.90	63.90	-2.70%	1,220,931
Mar 27, 2026	63.00	66.75	62.26	65.67	65.67	4.22%	1,530,780
Mar 26, 2026	61.81	63.36	61.78	63.01	63.01	2.52%	1,124,188
Mar 25, 2026	60.50	63.68	59.29	61.46	61.46	-0.39%	1,775,125
Mar 24, 2026	58.30	62.64	58.30	61.70	61.70	7.87%	1,562,726
Mar 23, 2026	56.56	60.21	56.45	57.20	57.20	-6.83%	2,696,154
Mar 20, 2026	58.41	61.70	56.84	61.39	61.39	5.81%	3,369,421
Mar 19, 2026	57.00	60.13	56.57	58.02	58.02	3.57%	2,075,649
Mar 18, 2026	53.50	56.07	53.24	56.02	56.02	5.82%	1,397,097
Mar 17, 2026	54.43	55.18	52.24	52.94	52.94	-0.34%	1,251,724
Mar 16, 2026	53.91	55.31	52.80	53.12	53.12	-1.30%	1,191,615
Mar 13, 2026	52.10	54.72	51.35	53.82	53.82	1.28%	1,240,778
Mar 12, 2026	51.76	54.23	51.76	53.14	53.14	4.36%	1,796,985
Mar 11, 2026	48.17	51.28	48.17	50.92	50.92	6.02%	1,300,917
Mar 10, 2026	46.85	48.94	46.38	48.03	48.03	2.23%	1,623,465
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