NYSE : PARR
Par Pacific Holdings, Inc. — Price history
Energy · Oil & Gas Refining & Marketing · United States
Last price 73.31 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.67B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Par Pacific Holdings, Inc. (PARR) closed at 76.24 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 73.85 | 76.46 | 73.32 | 76.24 | 707,328 | +4.00% |
| 2026-10-29 | 75.56 | 75.6 | 72.31 | 73.31 | 659,867 | -0.65% |
| 2026-10-28 | 75.77 | 76.33 | 72.85 | 73.79 | 820,696 | -0.99% |
| 2026-10-27 | 81.66 | 83.34 | 74.27 | 74.53 | 864,929 | -10.39% |
| 2026-10-26 | 76.03 | 84 | 76.03 | 83.17 | 648,996 | +7.80% |
| 2026-10-23 | 80.5 | 80.5 | 75.84 | 77.15 | 885,889 | -3.78% |
| 2026-10-22 | 85.26 | 85.26 | 79.57 | 80.18 | 1,035,427 | -5.34% |
| 2026-10-21 | 85.14 | 86.78 | 83.115 | 84.7 | 490,583 | -0.48% |
| 2026-10-20 | 83.1 | 85.55 | 81.93 | 85.11 | 531,824 | +2.52% |
| 2026-10-19 | 83.55 | 87.235 | 82.14 | 83.02 | 835,156 | -0.48% |
| 2026-10-16 | 84.58 | 85.901 | 81.322 | 83.42 | 625,256 | -0.38% |
| 2026-10-15 | 86 | 87.11 | 83 | 83.74 | 937,618 | -5.56% |
| 2026-10-14 | 90.42 | 90.74 | 87.655 | 88.67 | 627,119 | -1.35% |
| 2026-10-13 | 84.37 | 90.17 | 83.773 | 89.88 | 1,147,899 | +8.13% |
| 2026-10-12 | 84 | 85.77 | 81.88 | 83.12 | 687,602 | +1.50% |
| 2026-10-09 | 86.85 | 88.01 | 81.66 | 81.89 | 1,002,044 | -6.57% |
| 2026-10-08 | 87.02 | 89.205 | 86 | 87.65 | 743,852 | +1.78% |
| 2026-10-07 | 87.21 | 89.45 | 85.01 | 86.12 | 697,434 | -0.91% |
| 2026-10-06 | 86.01 | 88.835 | 85 | 86.91 | 626,065 | -0.70% |
| 2026-10-05 | 85.23 | 88.34 | 83.55 | 87.52 | 742,871 | +4.19% |
| 2026-10-02 | 85.305 | 87 | 82.092 | 84 | 821,211 | -2.56% |
| 2026-10-01 | 81.64 | 86.3 | 80.63 | 86.21 | 849,276 | +5.62% |
| 2026-09-30 | 79.87 | 84.4 | 79.265 | 81.62 | 956,090 | +4.23% |
| 2026-09-29 | 76.37 | 79.08 | 75.83 | 78.31 | 747,420 | +0.44% |
| 2026-09-28 | 78.26 | 78.34 | 76.345 | 77.97 | 672,617 | +0.66% |
| 2026-09-25 | 76 | 78.53 | 74.225 | 77.46 | 790,267 | +0.90% |
| 2026-09-24 | 77.14 | 79.28 | 75.32 | 76.77 | 1,005,653 | -0.26% |
| 2026-09-23 | 79.79 | 80.72 | 75.09 | 76.97 | 1,243,020 | -2.71% |
| 2026-09-22 | 80.3 | 82.325 | 78.63 | 79.11 | 1,150,239 | -3.52% |
| 2026-09-21 | 83.45 | 85.97 | 80.67 | 82 | 970,255 | -2.81% |
| 2026-09-18 | 86.16 | 87.72 | 83.38 | 84.37 | 2,073,412 | -2.45% |
| 2026-09-17 | 83.26 | 86.763 | 83.05 | 86.49 | 994,321 | +1.87% |
| 2026-09-16 | 81.54 | 86 | 81.01 | 84.9 | 1,145,216 | +1.56% |
| 2026-09-15 | 81.75 | 85.37 | 81.11 | 83.6 | 946,974 | +2.33% |
| 2026-09-14 | 85.75 | 85.92 | 79.52 | 81.7 | 958,811 | -3.48% |
| 2026-09-11 | 83.1 | 86.97 | 83.1 | 84.65 | 495,984 | +1.27% |
| 2026-09-10 | 85.3 | 85.393 | 81.8 | 83.59 | 894,476 | +0.55% |
| 2026-09-09 | 82.99 | 84.61 | 80.89 | 83.13 | 618,885 | +1.28% |
| 2026-09-08 | 83.53 | 85.33 | 81.44 | 82.08 | 799,321 | +0.93% |
| 2026-09-04 | 80.74 | 82.74 | 78.323 | 81.32 | 579,396 | -0.81% |
| 2026-09-03 | 81.36 | 83.556 | 78.5 | 81.98 | 964,171 | +2.27% |
| 2026-09-02 | 79.74 | 82.7 | 79.36 | 80.16 | 675,435 | +0.16% |
| 2026-09-01 | 81.05 | 81.95 | 77.27 | 80.03 | 1,068,863 | +0.14% |
| 2026-08-31 | 81.47 | 81.47 | 76.26 | 79.92 | 1,161,838 | +1.36% |
| 2026-08-28 | 77.18 | 80.96 | 77.18 | 78.85 | 774,263 | +2.35% |
| 2026-08-27 | 75.76 | 77.22 | 74.09 | 77.04 | 682,971 | +1.68% |
| 2026-08-26 | 74 | 77.985 | 72.9 | 75.77 | 649,137 | +2.64% |
| 2026-08-25 | 74.49 | 75.64 | 73.59 | 73.82 | 727,535 | -0.69% |
| 2026-08-24 | 77.61 | 80.4 | 74.09 | 74.33 | 857,572 | -5.95% |
| 2026-08-21 | 72.76 | 80.16 | 72.76 | 79.03 | 856,637 | +9.08% |
| 2026-08-20 | 77.8 | 78.41 | 72.09 | 72.45 | 667,843 | -6.07% |
| 2026-08-19 | 80.27 | 80.5 | 76.76 | 77.13 | 542,870 | -4.20% |
| 2026-08-18 | 82.43 | 82.475 | 78.99 | 80.51 | 1,151,963 | -1.90% |
| 2026-08-17 | 80.04 | 83.72 | 79.34 | 82.07 | 899,377 | +2.18% |
| 2026-08-14 | 81.89 | 82.75 | 80.02 | 80.32 | 763,912 | -2.22% |
| 2026-08-13 | 77.47 | 82.25 | 77.03 | 82.14 | 804,947 | +5.61% |
| 2026-08-12 | 74.69 | 78.77 | 74.28 | 77.78 | 1,345,912 | +3.06% |
| 2026-08-11 | 71.63 | 75.62 | 71.1 | 75.47 | 1,098,370 | +5.30% |
| 2026-08-10 | 68.53 | 72.73 | 67.635 | 71.67 | 1,179,831 | +8.12% |
| 2026-08-07 | 67.5 | 69.45 | 64.98 | 66.29 | 1,226,587 | -3.84% |
| 2026-08-06 | 71.05 | 71.9 | 66.45 | 68.94 | 1,468,538 | -1.40% |
| 2026-08-05 | 83 | 83 | 69.76 | 69.92 | 2,317,978 | -15.76% |
| 2026-08-04 | 81.54 | 83.9 | 78.18 | 83 | 1,148,233 | +0.16% |
| 2026-08-03 | 82.92 | 86.73 | 82.36 | 82.87 | 995,600 | -3.67% |
| 2026-07-31 | 85.81 | 87.03 | 83.86 | 86.03 | 857,145 | +0.14% |
| 2026-07-30 | 83.09 | 86.47 | 80.58 | 85.91 | 1,198,450 | +3.42% |
| 2026-07-29 | 81.48 | 83.78 | 80.935 | 83.07 | 954,443 | +5.03% |
| 2026-07-28 | 79.3 | 80.57 | 78.32 | 79.09 | 980,278 | +0.57% |
| 2026-07-27 | 75.16 | 78.875 | 75.16 | 78.64 | 1,157,738 | +1.62% |
| 2026-07-24 | 76.46 | 78.15 | 74.81 | 77.39 | 982,733 | -0.28% |
| 2026-07-23 | 81.96 | 81.99 | 77.14 | 77.61 | 1,083,053 | -2.28% |
| 2026-07-22 | 81.11 | 82.29 | 78.76 | 79.42 | 916,155 | -1.22% |
| 2026-07-21 | 79.41 | 82.29 | 78.4 | 80.4 | 1,039,737 | +3.66% |
| 2026-07-20 | 75.77 | 79.26 | 75.5 | 77.56 | 850,826 | +1.72% |
| 2026-07-17 | 76.09 | 77.21 | 74.69 | 76.25 | 810,516 | +3.08% |
| 2026-07-16 | 73.89 | 75.03 | 73.13 | 73.97 | 964,207 | +1.04% |
| 2026-07-15 | 72.88 | 74.64 | 71.22 | 73.21 | 970,238 | -0.46% |
| 2026-07-14 | 72.462 | 73.8 | 71.615 | 73.55 | 894,946 | +3.71% |
| 2026-07-13 | 67.71 | 71.29 | 67.687 | 70.92 | 882,577 | +7.81% |
| 2026-07-10 | 66.34 | 66.62 | 64.55 | 65.78 | 778,982 | +0.37% |
| 2026-07-09 | 67.72 | 68.77 | 64.72 | 65.54 | 1,171,789 | -4.42% |
| 2026-07-08 | 63.92 | 68.58 | 63.92 | 68.57 | 1,493,182 | +11.57% |
| 2026-07-07 | 60.87 | 61.73 | 59.08 | 61.46 | 832,226 | +1.19% |
| 2026-07-06 | 58.5 | 62.17 | 58.2 | 60.74 | 933,861 | +3.85% |
| 2026-07-02 | 57.92 | 59.795 | 57.86 | 58.49 | 801,074 | -0.53% |
| 2026-07-01 | 56.35 | 58.98 | 56.32 | 58.8 | 810,335 | +4.85% |
| 2026-06-30 | 57.31 | 57.78 | 55.65 | 56.08 | 734,985 | -1.04% |
| 2026-06-29 | 55.25 | 57.94 | 55.25 | 56.67 | 902,669 | +3.73% |
| 2026-06-26 | 53.37 | 54.63 | 52.83 | 54.63 | 1,395,062 | +0.92% |
| 2026-06-25 | 51.06 | 54.16 | 50.97 | 54.13 | 689,020 | +5.60% |
| 2026-06-24 | 49.7 | 51.7 | 48.92 | 51.26 | 1,016,271 | +1.10% |
| 2026-06-23 | 51.34 | 51.38 | 50.13 | 50.7 | 903,894 | -0.69% |
| 2026-06-22 | 51.45 | 51.99 | 49.895 | 51.05 | 958,834 | +0.31% |
| 2026-06-18 | 50.09 | 51.08 | 49.52 | 50.89 | 1,571,342 | +0.08% |
| 2026-06-17 | 52.86 | 53.41 | 50.73 | 50.85 | 632,637 | -3.20% |
| 2026-06-16 | 52.5 | 53.49 | 51.88 | 52.53 | 826,950 | -1.78% |
| 2026-06-15 | 53.16 | 54.41 | 52.52 | 53.48 | 1,020,492 | -4.19% |
| 2026-06-12 | 55 | 56.34 | 54.934 | 55.82 | 562,131 | +0.79% |
| 2026-06-11 | 58.69 | 59.46 | 55 | 55.38 | 692,819 | -3.90% |
| 2026-06-10 | 56.13 | 58.41 | 55.8 | 57.63 | 598,887 | +5.47% |
| 2026-06-09 | 57.34 | 58 | 54.13 | 54.64 | 749,476 | -4.36% |
| 2026-06-08 | 56.86 | 58.57 | 56.54 | 57.13 | 701,035 | +2.64% |
| 2026-06-05 | 55.28 | 56.85 | 54.81 | 55.66 | 865,164 | +0.20% |
| 2026-06-04 | 55.5 | 56.66 | 55.051 | 55.55 | 665,281 | -2.87% |
| 2026-06-03 | 57.96 | 59.08 | 56.87 | 57.19 | 848,584 | -0.02% |
| 2026-06-02 | 56.76 | 58.233 | 56.01 | 57.2 | 712,319 | +0.18% |
| 2026-06-01 | 57 | 59.055 | 56.32 | 57.1 | 895,961 | +1.67% |
| 2026-05-29 | 57 | 57.53 | 55.28 | 56.16 | 1,278,433 | -0.57% |
| 2026-05-28 | 57.42 | 57.87 | 55.59 | 56.48 | 823,285 | +0.05% |
| 2026-05-27 | 55.84 | 57.02 | 55.349 | 56.45 | 1,443,234 | +0.09% |
| 2026-05-26 | 57.83 | 59.675 | 56.34 | 56.4 | 688,546 | -4.13% |
| 2026-05-22 | 57.93 | 59.22 | 57.05 | 58.83 | 815,392 | +1.78% |
| 2026-05-21 | 61.9 | 62.23 | 56.04 | 57.8 | 1,381,414 | -4.93% |
| 2026-05-20 | 61.7 | 62.31 | 59.52 | 60.8 | 1,185,713 | -1.35% |
| 2026-05-19 | 59.23 | 62.13 | 58.7 | 61.63 | 1,489,517 | +4.83% |
| 2026-05-18 | 58.24 | 60.98 | 56.3 | 58.79 | 1,635,883 | +0.84% |
| 2026-05-15 | 60.34 | 61.95 | 58.18 | 58.3 | 1,732,101 | -3.12% |
| 2026-05-14 | 59.84 | 61.04 | 59.081 | 60.18 | 849,311 | -0.56% |
| 2026-05-13 | 64.08 | 64.08 | 59.21 | 60.52 | 1,144,699 | -4.06% |
| 2026-05-12 | 64 | 65.06 | 63.03 | 63.08 | 1,094,321 | -2.20% |