Par Pacific Holdings, Inc. Common Stock (PARR)

83.00
+0.00 (0.00%)
NYSE· Last Trade: Aug 5th, 6:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Par Pacific Holdings, Inc. Common Stock (PARR)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202681.5483.9078.1883.001,178,89983.00
8/03/202682.9286.7382.3682.87998,32882.87
7/31/202685.8187.0383.8686.03857,56686.03
7/30/202683.0986.4780.5885.911,200,88085.91
7/29/202681.4883.7880.9483.07967,85583.07
7/28/202679.3080.5778.3279.09989,88879.09
7/27/202675.1678.8875.1678.641,165,20778.64
7/24/202676.4678.1574.8177.39998,42577.39
7/23/202681.9681.9977.1477.611,084,42677.61
7/22/202681.1182.2978.7679.42917,87579.42
7/21/202679.4182.2978.4080.401,092,07380.40
7/20/202675.7779.2675.5077.56851,99477.56
7/17/202676.0977.2174.6976.25815,72676.25
7/16/202673.8975.0373.1373.97965,48073.97
7/15/202672.8874.6471.2273.21971,44373.21
7/14/202672.4673.8071.6173.55938,32073.55
7/13/202667.7171.2967.6970.92883,96370.92
7/10/202666.3466.6264.5565.78779,41165.78
7/09/202667.7268.7764.7265.541,172,44565.54
7/08/202663.9268.5863.9268.571,495,69668.57
7/07/202660.8761.7359.0861.46832,49661.46
7/06/202658.5062.1758.2060.74933,87260.74
7/02/202657.9259.8057.8658.49803,09958.49
7/01/202656.3558.9856.3258.80810,46958.80
6/30/202657.3157.7855.6556.08735,08556.08
6/29/202655.2557.9455.2556.67903,16956.67
6/26/202653.3754.6352.8354.631,426,11154.63
6/25/202651.0654.1650.9754.13689,92854.13
6/24/202649.7051.7048.9251.261,026,71151.26
6/23/202651.3451.3850.1350.70903,89550.70
6/22/202651.4551.9949.9051.05959,19051.05
6/18/202650.0951.0849.5250.891,593,09950.89
6/17/202652.8653.4150.7350.85632,78250.85
6/16/202652.5053.4951.8852.53827,36752.53
6/15/202653.1654.4152.5253.481,021,00153.48
6/12/202655.0056.3454.9355.82562,33455.82
6/11/202658.6959.4655.0055.38695,35455.38
6/10/202656.1358.4155.8057.63600,88657.63
6/09/202657.3458.0054.1354.64850,14554.64
6/08/202656.8658.5756.5457.13701,16357.13
6/05/202655.2856.8554.8155.66865,32355.66
6/04/202655.5056.6655.0555.55667,01455.55
6/03/202657.9659.0856.8757.19849,09557.19
6/02/202656.7658.2356.0157.20714,69257.20
6/01/202657.0059.0556.3257.10896,30557.10
5/29/202657.0057.5355.2856.161,286,92556.16
5/28/202657.4257.8755.5956.48823,31856.48
5/27/202655.8457.0255.3556.451,443,41456.45
5/26/202657.8359.6756.3456.40688,74356.40
5/22/202657.9359.2257.0558.83827,69058.83
5/21/202661.9062.2356.0457.801,381,80257.80
5/20/202661.7062.3159.5260.801,185,90960.80
5/19/202659.2362.1358.7061.631,489,58961.63
5/18/202658.2460.9856.3058.791,636,65558.79
5/15/202660.3461.9558.1858.301,732,10258.30
5/14/202659.8461.0459.0860.18849,29860.18
5/13/202664.0864.0859.2160.521,144,70060.52
5/12/202664.0065.0663.0363.081,094,30263.08
5/11/202665.1065.9964.0064.501,363,44764.50
5/08/202662.2565.6661.2064.371,084,26664.37
5/07/202660.4262.3658.6462.251,441,15062.25
5/06/202658.0363.9856.1162.292,928,84462.29
5/05/202666.7270.3966.5569.201,492,18869.20