Par Pacific Holdings, Inc. Common Stock (PARR)

Last Price48.87

Change-1.10 (-2.20%)

NYSE · Last Trade: Mar 8th, 1:01 AM EST

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

Date Range:

2025-12-08 - 2026-03-08

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/15/2026	37.63	39.05	37.30	38.64	1,854,792	38.64
1/14/2026	37.54	39.19	37.40	38.36	1,007,312	38.36
1/13/2026	37.25	38.25	36.52	37.31	1,152,323	37.31
1/12/2026	36.42	37.47	36.00	36.90	1,200,479	36.90
1/09/2026	37.55	37.80	35.86	37.16	1,697,311	37.16
1/08/2026	36.03	38.15	35.42	37.77	1,553,103	37.77
1/07/2026	36.32	37.76	35.17	35.96	932,131	35.96
1/06/2026	37.45	37.90	35.65	35.70	1,131,854	35.70
1/05/2026	36.87	38.64	36.80	37.26	1,536,558	37.26
1/02/2026	35.32	36.03	35.10	35.82	819,014	35.82
12/31/2025	35.48	35.62	34.85	35.14	1,003,891	35.14
12/30/2025	36.00	36.68	35.41	35.53	780,884	35.53
12/29/2025	35.24	36.24	34.46	35.42	1,336,225	35.42
12/26/2025	35.01	35.47	34.86	35.01	1,104,443	35.01
12/24/2025	35.20	35.64	34.53	35.51	816,242	35.51
12/23/2025	36.36	36.67	35.00	35.35	1,459,401	35.35
12/22/2025	38.52	39.03	36.13	36.25	1,312,026	36.25
12/19/2025	38.11	38.81	37.30	37.77	2,819,065	37.77
12/18/2025	38.71	38.71	37.55	37.87	945,003	37.87
12/17/2025	39.15	39.26	37.81	38.52	1,131,461	38.52
12/16/2025	39.76	40.29	38.37	38.95	1,597,704	38.95
12/15/2025	40.68	40.77	39.68	40.35	1,241,088	40.35
12/12/2025	42.51	42.69	40.40	40.63	1,679,114	40.63
12/11/2025	42.02	42.72	40.95	41.90	1,145,837	41.90
12/10/2025	42.73	43.22	41.24	42.92	983,858	42.92
12/09/2025	43.23	43.69	42.23	43.09	784,508	43.09
12/08/2025	43.30	43.87	42.22	43.13	741,394	43.13