Par Pacific Holdings, Inc. Common Stock (PARR)
50.89
+0.04 (0.08%)
NYSE· Last Trade: Jun 21st, 4:48 AM EDT
Historical Prices For Par Pacific Holdings, Inc. Common Stock (PARR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 50.09 | 51.08 | 49.52 | 50.89 | 1,593,099 | 50.89 |
| 6/17/2026 | 52.86 | 53.41 | 50.73 | 50.85 | 632,782 | 50.85 |
| 6/16/2026 | 52.50 | 53.49 | 51.88 | 52.53 | 827,367 | 52.53 |
| 6/15/2026 | 53.16 | 54.41 | 52.52 | 53.48 | 1,021,001 | 53.48 |
| 6/12/2026 | 55.00 | 56.34 | 54.93 | 55.82 | 562,334 | 55.82 |
| 6/10/2026 | 56.13 | 58.41 | 55.80 | 57.63 | 600,886 | 57.63 |
| 6/09/2026 | 57.34 | 58.00 | 54.13 | 54.64 | 850,145 | 54.64 |
| 6/08/2026 | 56.86 | 58.57 | 56.54 | 57.13 | 701,163 | 57.13 |
| 6/05/2026 | 55.28 | 56.85 | 54.81 | 55.66 | 865,323 | 55.66 |
| 6/04/2026 | 55.50 | 56.66 | 55.05 | 55.55 | 667,014 | 55.55 |
| 6/03/2026 | 57.96 | 59.08 | 56.87 | 57.19 | 849,095 | 57.19 |
| 6/02/2026 | 56.76 | 58.23 | 56.01 | 57.20 | 714,692 | 57.20 |
| 6/01/2026 | 57.00 | 59.05 | 56.32 | 57.10 | 896,305 | 57.10 |
| 5/29/2026 | 57.00 | 57.53 | 55.28 | 56.16 | 1,286,925 | 56.16 |
| 5/28/2026 | 57.42 | 57.87 | 55.59 | 56.48 | 823,318 | 56.48 |
| 5/27/2026 | 55.84 | 57.02 | 55.35 | 56.45 | 1,443,414 | 56.45 |
| 5/26/2026 | 57.83 | 59.67 | 56.34 | 56.40 | 688,743 | 56.40 |
| 5/22/2026 | 57.93 | 59.22 | 57.05 | 58.83 | 827,690 | 58.83 |
| 5/21/2026 | 61.90 | 62.23 | 56.04 | 57.80 | 1,381,802 | 57.80 |
| 5/20/2026 | 61.70 | 62.31 | 59.52 | 60.80 | 1,185,909 | 60.80 |
| 5/19/2026 | 59.23 | 62.13 | 58.70 | 61.63 | 1,489,589 | 61.63 |
| 5/18/2026 | 58.24 | 60.98 | 56.30 | 58.79 | 1,636,655 | 58.79 |
| 5/15/2026 | 60.34 | 61.95 | 58.18 | 58.30 | 1,732,102 | 58.30 |
| 5/14/2026 | 59.84 | 61.04 | 59.08 | 60.18 | 849,298 | 60.18 |
| 5/13/2026 | 64.08 | 64.08 | 59.21 | 60.52 | 1,144,700 | 60.52 |
| 5/12/2026 | 64.00 | 65.06 | 63.03 | 63.08 | 1,094,302 | 63.08 |
| 5/11/2026 | 65.10 | 65.99 | 64.00 | 64.50 | 1,363,447 | 64.50 |
| 5/08/2026 | 62.25 | 65.66 | 61.20 | 64.37 | 1,084,266 | 64.37 |
| 5/07/2026 | 60.42 | 62.36 | 58.64 | 62.25 | 1,441,150 | 62.25 |
| 5/06/2026 | 58.03 | 63.98 | 56.11 | 62.29 | 2,928,844 | 62.29 |
| 5/05/2026 | 66.72 | 70.39 | 66.55 | 69.20 | 1,492,481 | 69.20 |
| 5/04/2026 | 66.15 | 67.49 | 65.00 | 67.36 | 1,036,664 | 67.36 |
| 5/01/2026 | 64.82 | 67.51 | 63.28 | 65.35 | 890,491 | 65.35 |
| 4/30/2026 | 64.54 | 66.25 | 63.37 | 65.67 | 942,461 | 65.67 |
| 4/29/2026 | 64.18 | 68.00 | 63.86 | 66.46 | 1,669,134 | 66.46 |
| 4/28/2026 | 65.53 | 65.53 | 62.24 | 62.61 | 1,404,106 | 62.61 |
| 4/27/2026 | 65.71 | 66.63 | 64.19 | 64.35 | 1,127,574 | 64.35 |
| 4/24/2026 | 63.60 | 64.71 | 63.22 | 64.19 | 751,966 | 64.19 |
| 4/23/2026 | 65.56 | 66.00 | 63.73 | 63.79 | 1,405,980 | 63.79 |
| 4/22/2026 | 62.96 | 65.13 | 62.36 | 65.09 | 1,370,078 | 65.09 |
| 4/21/2026 | 60.03 | 61.71 | 58.50 | 61.56 | 2,463,286 | 61.56 |
| 4/20/2026 | 58.23 | 60.05 | 58.09 | 59.14 | 849,991 | 59.14 |
| 4/17/2026 | 59.60 | 60.21 | 54.00 | 57.33 | 2,821,684 | 57.33 |
| 4/16/2026 | 62.35 | 65.32 | 62.35 | 63.71 | 998,527 | 63.71 |
| 4/15/2026 | 62.99 | 63.73 | 61.67 | 62.20 | 978,782 | 62.20 |
| 4/14/2026 | 65.89 | 66.78 | 62.82 | 63.26 | 1,342,965 | 63.26 |
| 4/13/2026 | 64.34 | 66.00 | 63.94 | 65.81 | 1,435,252 | 65.81 |
| 4/10/2026 | 60.38 | 63.00 | 59.39 | 62.77 | 1,419,264 | 62.77 |
| 4/09/2026 | 61.62 | 62.80 | 58.18 | 59.46 | 1,382,997 | 59.46 |
| 4/08/2026 | 58.00 | 61.35 | 56.23 | 60.71 | 2,302,946 | 60.71 |
| 4/07/2026 | 64.93 | 67.39 | 64.26 | 64.61 | 948,556 | 64.61 |
| 4/06/2026 | 63.58 | 64.86 | 62.60 | 64.79 | 639,739 | 64.79 |
| 4/02/2026 | 64.76 | 66.32 | 63.52 | 64.89 | 1,624,052 | 64.89 |
| 4/01/2026 | 60.78 | 62.63 | 59.45 | 61.67 | 1,807,561 | 61.67 |
| 3/31/2026 | 63.12 | 65.91 | 60.60 | 62.64 | 1,503,186 | 62.64 |
| 3/30/2026 | 66.75 | 66.75 | 63.51 | 63.90 | 1,222,131 | 63.90 |
| 3/27/2026 | 63.00 | 66.75 | 62.26 | 65.67 | 1,541,386 | 65.67 |
| 3/26/2026 | 61.81 | 63.36 | 61.78 | 63.01 | 1,128,493 | 63.01 |
| 3/25/2026 | 60.50 | 63.68 | 59.29 | 61.46 | 1,779,126 | 61.46 |
| 3/24/2026 | 58.30 | 62.64 | 58.30 | 61.70 | 1,564,348 | 61.70 |
| 3/23/2026 | 56.56 | 60.21 | 56.45 | 57.20 | 2,698,669 | 57.20 |