Par Pacific Holdings, Inc. Common Stock (PARR)

Last Price62.20

Change-1.06 (-1.68%)

NYSE · Last Trade: Apr 15th, 5:51 PM EDT

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

Date Range:

2026-01-15 - 2026-04-15

Date	Open	High	Low	Close	Volume	Adjusted Close
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
3/20/2026	58.41	61.70	56.84	61.39	3,409,885	61.39
3/19/2026	57.00	60.13	56.57	58.02	2,081,851	58.02
3/18/2026	53.50	56.07	53.24	56.02	1,417,722	56.02
3/17/2026	54.43	55.18	52.24	52.94	1,252,097	52.94
3/16/2026	53.91	55.30	52.80	53.12	1,192,511	53.12
3/13/2026	52.10	54.72	51.34	53.82	1,242,213	53.82
3/12/2026	51.76	54.23	51.76	53.14	1,802,126	53.14
3/11/2026	48.17	51.27	48.17	50.92	1,351,238	50.92
3/10/2026	46.85	48.94	46.38	48.03	1,624,294	48.03
3/09/2026	49.82	49.82	46.47	46.98	1,915,228	46.98
3/06/2026	50.28	51.09	48.69	48.87	1,126,578	48.87
3/05/2026	49.90	51.55	49.66	49.97	2,737,585	49.97
3/04/2026	45.20	50.22	45.20	49.68	2,081,780	49.68
3/03/2026	46.57	47.76	44.73	45.76	1,735,660	45.76
3/02/2026	44.42	46.27	43.78	46.08	1,692,930	46.08
2/27/2026	41.49	43.10	40.48	42.67	1,252,215	42.67
2/26/2026	38.21	41.04	38.20	40.63	1,267,196	40.63
2/25/2026	36.70	38.99	36.60	38.53	2,318,584	38.53
2/24/2026	40.41	41.36	40.07	41.03	946,832	41.03
2/23/2026	42.15	42.88	40.03	40.71	1,496,950	40.71
2/20/2026	41.92	43.33	41.65	42.75	864,663	42.75
2/19/2026	42.42	42.70	41.44	42.31	805,010	42.31
2/18/2026	43.67	44.27	41.33	42.23	1,117,228	42.23
2/17/2026	43.07	43.33	42.34	43.03	832,164	43.03
2/13/2026	41.13	43.04	40.93	42.86	774,211	42.86
2/12/2026	42.03	43.43	41.07	41.41	809,355	41.41
2/11/2026	42.53	43.22	41.91	42.43	676,272	42.43
2/10/2026	41.93	42.34	40.97	42.27	648,587	42.27
2/09/2026	43.08	43.43	42.14	42.27	886,088	42.27
2/06/2026	41.00	43.67	41.00	43.30	832,529	43.30
2/05/2026	39.74	40.83	39.50	40.79	793,371	40.79
2/04/2026	40.00	40.70	39.11	40.27	1,087,264	40.27
2/03/2026	37.67	39.31	36.95	39.25	891,487	39.25
2/02/2026	36.30	38.11	35.94	37.73	1,113,452	37.73
1/30/2026	35.97	37.83	35.97	37.74	1,203,237	37.74
1/29/2026	36.96	38.60	36.22	36.47	994,966	36.47
1/28/2026	35.67	36.26	35.17	36.24	1,462,892	36.24
1/27/2026	35.27	35.48	34.83	35.08	585,677	35.08
1/26/2026	35.36	35.60	34.37	34.83	1,053,849	34.83
1/23/2026	36.55	38.00	35.16	35.21	839,617	35.21
1/22/2026	37.43	38.56	35.88	35.99	1,311,536	35.99
1/21/2026	37.87	39.47	37.27	37.60	1,085,068	37.60
1/20/2026	37.15	37.19	36.22	36.85	1,224,659	36.85
1/16/2026	38.47	38.70	36.75	36.87	1,590,686	36.87