Skip to main content

Par Pacific Holdings, Inc. Common Stock (NY:PARR)

26.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 26.65 27.18 26.41 26.53 1,531,562 -0.07(-0.26%)
Jun 27, 2025 26.26 26.62 25.81 26.60 2,210,318 +0.05(+0.19%)
Jun 26, 2025 26.92 27.35 26.54 26.55 1,243,356 -0.39(-1.45%)
Jun 25, 2025 26.62 27.36 26.33 26.94 1,592,437 +0.17(+0.64%)
Jun 24, 2025 26.13 26.93 25.96 26.77 1,906,664 +0.19(+0.71%)
Jun 23, 2025 27.95 28.35 26.49 26.58 2,356,924 -1.29(-4.63%)
Jun 20, 2025 27.59 28.30 27.20 27.87 3,088,016 +0.48(+1.75%)
Jun 18, 2025 27.54 28.06 27.18 27.39 2,199,931 -0.22(-0.80%)
Jun 17, 2025 26.48 27.96 26.28 27.61 2,223,041 +1.26(+4.78%)
Jun 16, 2025 24.25 26.41 24.25 26.35 1,765,043 +1.86(+7.59%)
Jun 13, 2025 24.12 24.76 23.75 24.49 1,389,989 +0.52(+2.17%)
Jun 12, 2025 23.37 23.98 22.82 23.97 808,309 +0.36(+1.52%)
Jun 11, 2025 22.48 23.85 22.30 23.61 1,385,400 +1.22(+5.45%)
Jun 10, 2025 21.82 22.47 21.57 22.39 1,205,366 +1.05(+4.92%)
Jun 09, 2025 21.77 21.84 21.01 21.34 974,801 -0.16(-0.74%)
Jun 06, 2025 21.68 22.00 21.44 21.50 679,611 +0.07(+0.33%)
Jun 05, 2025 21.13 21.64 20.89 21.43 732,615 +0.38(+1.81%)
Jun 04, 2025 21.87 22.05 20.74 21.05 1,547,971 -0.80(-3.66%)
Jun 03, 2025 22.02 22.59 21.54 21.85 1,217,481 -0.14(-0.64%)
Jun 02, 2025 22.20 22.29 21.39 21.99 994,520 +0.40(+1.85%)
May 30, 2025 21.89 22.55 21.34 21.59 1,670,199 -0.41(-1.86%)
May 29, 2025 21.84 22.01 21.34 22.00 923,715 +0.30(+1.38%)
May 28, 2025 21.79 21.99 21.40 21.70 1,202,401 -0.77(-3.43%)
May 27, 2025 22.03 22.52 21.71 22.47 981,325 +0.57(+2.60%)
May 23, 2025 21.00 22.03 20.90 21.90 1,626,781 +0.38(+1.77%)
May 22, 2025 19.53 21.61 19.28 21.52 2,647,805 +1.86(+9.46%)
May 21, 2025 19.88 20.09 19.66 19.66 868,417 -0.54(-2.67%)
May 20, 2025 20.27 20.41 20.08 20.20 855,696 -0.12(-0.59%)
May 19, 2025 20.43 20.53 20.21 20.32 1,016,682 -0.26(-1.26%)
May 16, 2025 20.47 20.75 19.97 20.58 2,416,835 +0.00(+0.00%)
May 15, 2025 19.01 20.68 18.82 20.58 1,756,807 +1.12(+5.76%)
May 14, 2025 18.82 19.52 18.78 19.46 1,275,964 +0.35(+1.83%)
May 13, 2025 18.77 19.51 18.71 19.11 1,370,438 +0.73(+3.97%)
May 12, 2025 18.63 19.05 18.02 18.38 1,374,333 +0.48(+2.68%)
May 09, 2025 17.72 18.11 17.48 17.90 1,322,890 +0.37(+2.11%)
May 08, 2025 16.94 17.90 16.86 17.53 1,774,302 +1.00(+6.05%)
May 07, 2025 14.18 16.83 14.18 16.53 2,937,024 +1.59(+10.64%)
May 06, 2025 15.00 15.29 14.82 14.94 1,258,298 +0.04(+0.27%)
May 05, 2025 14.16 14.96 14.01 14.90 1,114,910 +0.50(+3.47%)
May 02, 2025 14.50 14.53 14.00 14.40 969,392 +0.06(+0.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.