Par Pacific Holdings Inc PARR
NYSE · United States · Energy Minerals
$81.62+3.31 (+4.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $81.62 | +4.23% | $79.87 | $84.40 | $79.27 | 1.06M |
| 2026-09-29 | $78.31 | +0.44% | $76.37 | $79.08 | $75.83 | 747.60K |
| 2026-09-28 | $77.97 | +0.66% | $78.26 | $78.34 | $76.35 | 673.10K |
| 2026-09-25 | $77.46 | +0.90% | $76.00 | $78.53 | $74.23 | 893.50K |
| 2026-09-24 | $76.77 | -0.26% | $77.14 | $79.28 | $75.32 | 1.02M |
| 2026-09-23 | $76.97 | -2.71% | $79.79 | $80.72 | $75.09 | 1.25M |
| 2026-09-22 | $79.11 | -3.52% | $80.30 | $82.33 | $78.63 | 1.16M |
| 2026-09-21 | $82.00 | -2.81% | $83.45 | $85.97 | $80.67 | 987.30K |
| 2026-09-18 | $84.37 | -2.45% | $86.16 | $87.72 | $83.38 | 2.15M |
| 2026-09-17 | $86.49 | +1.87% | $83.26 | $86.76 | $83.05 | 1.03M |
| 2026-09-16 | $84.90 | +1.56% | $81.54 | $86.00 | $81.01 | 1.15M |
| 2026-09-15 | $83.60 | +2.33% | $81.75 | $85.37 | $81.11 | 986.10K |
| 2026-09-14 | $81.70 | -3.48% | $85.75 | $85.92 | $79.52 | 963.70K |
| 2026-09-11 | $84.65 | +1.27% | $83.10 | $86.97 | $83.10 | 549.00K |
| 2026-09-10 | $83.59 | +0.55% | $85.30 | $85.39 | $81.80 | 895.90K |
| 2026-09-09 | $83.13 | +1.28% | $82.99 | $84.61 | $80.89 | 624.20K |
| 2026-09-08 | $82.08 | +0.93% | $83.53 | $85.33 | $81.44 | 799.90K |
| 2026-09-04 | $81.32 | -0.81% | $80.74 | $82.74 | $78.32 | 579.80K |
| 2026-09-03 | $81.98 | +2.27% | $81.36 | $83.56 | $78.50 | 979.40K |
| 2026-09-02 | $80.16 | +0.16% | $79.74 | $82.70 | $79.36 | 725.30K |
| 2026-09-01 | $80.03 | +0.14% | $81.05 | $81.95 | $77.27 | 1.09M |
| 2026-08-31 | $79.92 | +1.36% | $81.47 | $81.47 | $76.26 | 1.18M |
| 2026-08-28 | $78.85 | +2.35% | $77.18 | $80.96 | $77.18 | 829.20K |
| 2026-08-27 | $77.04 | +1.68% | $75.76 | $77.22 | $74.09 | 776.10K |
| 2026-08-26 | $75.77 | +2.64% | $74.00 | $77.99 | $72.90 | 680.10K |
| 2026-08-25 | $73.82 | -0.69% | $74.49 | $75.64 | $73.59 | 739.10K |
| 2026-08-24 | $74.33 | -5.95% | $77.61 | $80.40 | $74.09 | 891.40K |
| 2026-08-21 | $79.03 | +9.08% | $72.76 | $80.16 | $72.76 | 892.20K |
| 2026-08-20 | $72.45 | -6.07% | $77.80 | $78.41 | $72.09 | 670.10K |
| 2026-08-19 | $77.13 | -4.20% | $80.27 | $80.50 | $76.76 | 646.40K |
| 2026-08-18 | $80.51 | -1.90% | $82.43 | $82.48 | $78.99 | 1.15M |
| 2026-08-17 | $82.07 | +2.18% | $80.04 | $83.72 | $79.34 | 906.70K |
| 2026-08-14 | $80.32 | -2.22% | $81.89 | $82.75 | $80.02 | 764.30K |
| 2026-08-13 | $82.14 | +5.61% | $77.47 | $82.25 | $77.03 | 805.30K |
| 2026-08-12 | $77.78 | +3.06% | $74.69 | $78.77 | $74.28 | 1.35M |
| 2026-08-11 | $75.47 | +5.30% | $71.63 | $75.62 | $71.10 | 1.10M |
| 2026-08-10 | $71.67 | +8.12% | $68.53 | $72.73 | $67.64 | 1.18M |
| 2026-08-07 | $66.29 | -3.84% | $67.50 | $69.45 | $64.98 | 1.23M |
| 2026-08-06 | $68.94 | -1.40% | $71.05 | $71.90 | $66.45 | 1.47M |
| 2026-08-05 | $69.92 | -15.76% | $83.00 | $83.00 | $69.76 | 2.32M |
| 2026-08-04 | $83.00 | +0.16% | $81.54 | $83.90 | $78.18 | 1.18M |
| 2026-08-03 | $82.87 | -3.67% | $82.92 | $86.73 | $82.36 | 998.30K |
| 2026-07-31 | $86.03 | +0.14% | $85.81 | $87.03 | $83.86 | 857.50K |
| 2026-07-30 | $85.91 | +3.42% | $83.09 | $86.47 | $80.58 | 1.20M |
| 2026-07-29 | $83.07 | +5.03% | $81.48 | $83.78 | $80.94 | 966.20K |
| 2026-07-28 | $79.09 | +0.57% | $79.30 | $80.57 | $78.32 | 989.70K |
| 2026-07-27 | $78.64 | +1.62% | $75.16 | $78.88 | $75.16 | 1.16M |
| 2026-07-24 | $77.39 | -0.28% | $76.46 | $78.15 | $74.81 | 998.40K |
| 2026-07-23 | $77.61 | -2.28% | $81.96 | $81.99 | $77.14 | 1.08M |
| 2026-07-22 | $79.42 | -1.22% | $81.11 | $82.29 | $78.76 | 917.50K |
| 2026-07-21 | $80.40 | +3.66% | $79.41 | $82.29 | $78.40 | 1.09M |
| 2026-07-20 | $77.56 | +1.72% | $75.77 | $79.26 | $75.50 | 852.50K |
| 2026-07-17 | $76.25 | +3.08% | $76.09 | $77.21 | $74.69 | 815.70K |
| 2026-07-16 | $73.97 | +1.04% | $73.89 | $75.03 | $73.13 | 966.20K |
| 2026-07-15 | $73.21 | -0.46% | $72.88 | $74.64 | $71.22 | 971.20K |
| 2026-07-14 | $73.55 | +3.71% | $72.46 | $73.80 | $71.62 | 938.20K |
| 2026-07-13 | $70.92 | +7.81% | $67.71 | $71.29 | $67.69 | 885.60K |
| 2026-07-10 | $65.78 | +0.37% | $66.34 | $66.62 | $64.55 | 779.20K |
| 2026-07-09 | $65.54 | -4.42% | $67.72 | $68.77 | $64.72 | 1.17M |
| 2026-07-08 | $68.57 | +11.57% | $63.92 | $68.58 | $63.92 | 1.50M |
| 2026-07-07 | $61.46 | +1.19% | $60.87 | $61.73 | $59.08 | 832.30K |
| 2026-07-06 | $60.74 | +3.85% | $58.50 | $62.17 | $58.20 | 933.90K |
| 2026-07-02 | $58.49 | -0.53% | $57.92 | $59.80 | $57.86 | 803.00K |
| 2026-07-01 | $58.80 | +4.85% | $56.35 | $58.98 | $56.32 | 810.40K |
| 2026-06-30 | $56.08 | -1.04% | $57.31 | $57.78 | $55.65 | 735.10K |
| 2026-06-29 | $56.67 | +3.73% | $55.25 | $57.94 | $55.25 | 903.20K |
| 2026-06-26 | $54.63 | +0.92% | $53.37 | $54.63 | $52.83 | 1.43M |
| 2026-06-25 | $54.13 | +5.60% | $51.06 | $54.16 | $50.97 | 689.50K |
| 2026-06-24 | $51.26 | +1.10% | $49.70 | $51.70 | $48.92 | 1.03M |
| 2026-06-23 | $50.70 | -0.69% | $51.34 | $51.38 | $50.13 | 903.90K |
| 2026-06-22 | $51.05 | +0.31% | $51.45 | $51.99 | $49.90 | 959.10K |
| 2026-06-18 | $50.89 | +0.08% | $50.09 | $51.08 | $49.52 | 1.59M |
| 2026-06-17 | $50.85 | -3.20% | $52.86 | $53.41 | $50.73 | 632.70K |
| 2026-06-16 | $52.53 | -1.78% | $52.50 | $53.49 | $51.88 | 827.40K |
| 2026-06-15 | $53.48 | -4.19% | $53.16 | $54.41 | $52.52 | 1.02M |
| 2026-06-12 | $55.82 | +0.79% | $55.00 | $56.34 | $54.93 | 562.20K |
| 2026-06-11 | $55.38 | -3.90% | $58.69 | $59.46 | $55.00 | 695.80K |
| 2026-06-10 | $57.63 | +5.47% | $56.13 | $58.41 | $55.80 | 601.20K |
| 2026-06-09 | $54.64 | -4.36% | $57.34 | $58.00 | $54.13 | 849.90K |
| 2026-06-08 | $57.13 | +2.64% | $56.86 | $58.57 | $56.54 | 701.20K |
| 2026-06-05 | $55.66 | +0.20% | $55.28 | $56.85 | $54.81 | 865.30K |
| 2026-06-04 | $55.55 | -2.87% | $55.50 | $56.66 | $55.05 | 667.10K |
| 2026-06-03 | $57.19 | -0.02% | $57.96 | $59.08 | $56.87 | 848.90K |
| 2026-06-02 | $57.20 | +0.18% | $56.76 | $58.23 | $56.01 | 714.70K |
| 2026-06-01 | $57.10 | +1.67% | $57.00 | $59.06 | $56.32 | 896.20K |
| 2026-05-29 | $56.16 | -0.57% | $57.00 | $57.53 | $55.28 | 1.29M |
| 2026-05-28 | $56.48 | +0.05% | $57.42 | $57.87 | $55.59 | 823.30K |
| 2026-05-27 | $56.45 | +0.09% | $55.84 | $57.02 | $55.35 | 1.44M |
| 2026-05-26 | $56.40 | -4.13% | $57.83 | $59.68 | $56.34 | 688.70K |
| 2026-05-22 | $58.83 | +1.78% | $57.93 | $59.22 | $57.05 | 827.60K |