Par Pacific Holdings, Inc. PARR
73.10 USD +1.07 (+1.49%)
Regular-session close
72.74 -0.36 -0.49%
After hours · Nov 13, 7:48 PM ET
70.00 Day range 73.17
34.83 52-week range 89.88
- YTD
- +108.03%
- 1 year
- +77.73%
PARR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 72.79 | 73.17 | 70.00 | 73.10 | +1.07 | +1.49% | 520,405 |
| Nov 12, 2026 | 71.44 | 73.35 | 69.90 | 72.03 | +0.85 | +1.19% | 464,600 |
| Nov 11, 2026 | 68.46 | 71.24 | 67.54 | 71.18 | +4.14 | +6.18% | 556,300 |
| Nov 10, 2026 | 65.99 | 68.16 | 65.04 | 67.04 | -1.57 | -2.29% | 615,100 |
| Nov 9, 2026 | 67.66 | 69.53 | 67.42 | 68.61 | +0.55 | +0.81% | 1,365,700 |
| Nov 6, 2026 | 68.80 | 69.94 | 66.43 | 68.06 | -0.63 | -0.92% | 987,400 |
| Nov 5, 2026 | 70.12 | 72.93 | 68.62 | 68.69 | -0.97 | -1.39% | 1,270,600 |
| Nov 4, 2026 | 71.75 | 73.35 | 65.84 | 69.66 | -1.62 | -2.27% | 1,946,600 |
| Nov 3, 2026 | 72.11 | 73.61 | 71.25 | 71.28 | -0.88 | -1.22% | 1,086,100 |
| Nov 2, 2026 | 73.76 | 76.16 | 71.57 | 72.16 | -4.08 | -5.35% | 1,071,000 |
| Oct 30, 2026 | 73.85 | 76.46 | 73.32 | 76.24 | +2.93 | +4.00% | 706,300 |
| Oct 29, 2026 | 75.56 | 75.60 | 72.31 | 73.31 | -0.48 | -0.65% | 659,400 |
| Oct 28, 2026 | 75.77 | 76.33 | 72.85 | 73.79 | -0.74 | -0.99% | 820,700 |
| Oct 27, 2026 | 81.66 | 83.34 | 74.27 | 74.53 | -8.64 | -10.39% | 864,200 |
| Oct 26, 2026 | 76.03 | 84.00 | 76.03 | 83.17 | +6.02 | +7.80% | 646,600 |
| Oct 23, 2026 | 80.50 | 80.50 | 75.84 | 77.15 | -3.03 | -3.78% | 885,800 |
| Oct 22, 2026 | 85.26 | 85.26 | 79.57 | 80.18 | -4.52 | -5.34% | 1,035,400 |
| Oct 21, 2026 | 85.14 | 86.78 | 83.12 | 84.70 | -0.41 | -0.48% | 490,500 |
| Oct 20, 2026 | 83.10 | 85.55 | 81.93 | 85.11 | +2.09 | +2.52% | 530,300 |
| Oct 19, 2026 | 83.55 | 87.24 | 82.14 | 83.02 | -0.40 | -0.48% | 834,900 |
| Oct 16, 2026 | 84.58 | 85.90 | 81.32 | 83.42 | -0.32 | -0.38% | 685,200 |
| Oct 15, 2026 | 86.00 | 87.11 | 83.00 | 83.74 | -4.93 | -5.56% | 968,900 |
| Oct 14, 2026 | 90.42 | 90.74 | 87.66 | 88.67 | -1.21 | -1.35% | 724,200 |
| Oct 13, 2026 | 84.37 | 90.17 | 83.77 | 89.88 | +6.76 | +8.13% | 1,151,400 |
| Oct 12, 2026 | 84.00 | 85.77 | 81.88 | 83.12 | +1.23 | +1.50% | 699,400 |
| Oct 9, 2026 | 86.85 | 88.01 | 81.66 | 81.89 | -5.76 | -6.57% | 1,057,500 |
| Oct 8, 2026 | 87.02 | 89.21 | 86.00 | 87.65 | +1.53 | +1.78% | 832,800 |
| Oct 7, 2026 | 87.21 | 89.45 | 85.01 | 86.12 | -0.79 | -0.91% | 697,700 |
| Oct 6, 2026 | 86.01 | 88.84 | 85.00 | 86.91 | -0.61 | -0.70% | 657,400 |
| Oct 5, 2026 | 85.23 | 88.34 | 83.55 | 87.52 | +3.52 | +4.19% | 761,800 |
| Oct 2, 2026 | 85.31 | 87.00 | 82.09 | 84.00 | -2.21 | -2.56% | 821,300 |
| Oct 1, 2026 | 81.64 | 86.30 | 80.63 | 86.21 | +4.59 | +5.62% | 984,600 |
| Sep 30, 2026 | 79.87 | 84.40 | 79.27 | 81.62 | +3.31 | +4.23% | 1,057,400 |
| Sep 29, 2026 | 76.37 | 79.08 | 75.83 | 78.31 | +0.34 | +0.44% | 747,600 |
| Sep 28, 2026 | 78.26 | 78.34 | 76.35 | 77.97 | +0.51 | +0.66% | 673,100 |
| Sep 25, 2026 | 76.00 | 78.53 | 74.23 | 77.46 | +0.69 | +0.90% | 893,500 |
| Sep 24, 2026 | 77.14 | 79.28 | 75.32 | 76.77 | -0.20 | -0.26% | 1,017,500 |
| Sep 23, 2026 | 79.79 | 80.72 | 75.09 | 76.97 | -2.14 | -2.71% | 1,248,100 |
| Sep 22, 2026 | 80.30 | 82.33 | 78.63 | 79.11 | -2.89 | -3.52% | 1,156,400 |
| Sep 21, 2026 | 83.45 | 85.97 | 80.67 | 82.00 | -2.37 | -2.81% | 987,300 |
| Sep 18, 2026 | 86.16 | 87.72 | 83.38 | 84.37 | -2.12 | -2.45% | 2,153,700 |
| Sep 17, 2026 | 83.26 | 86.76 | 83.05 | 86.49 | +1.59 | +1.87% | 1,026,400 |
| Sep 16, 2026 | 81.54 | 86.00 | 81.01 | 84.90 | +1.30 | +1.56% | 1,146,100 |
| Sep 15, 2026 | 81.75 | 85.37 | 81.11 | 83.60 | +1.90 | +2.33% | 986,100 |
| Sep 14, 2026 | 85.75 | 85.92 | 79.52 | 81.70 | -2.95 | -3.48% | 963,700 |
| Sep 11, 2026 | 83.10 | 86.97 | 83.10 | 84.65 | +1.06 | +1.27% | 549,000 |
| Sep 10, 2026 | 85.30 | 85.39 | 81.80 | 83.59 | +0.46 | +0.55% | 895,900 |
| Sep 9, 2026 | 82.99 | 84.61 | 80.89 | 83.13 | +1.05 | +1.28% | 624,200 |
| Sep 8, 2026 | 83.53 | 85.33 | 81.44 | 82.08 | +0.76 | +0.93% | 799,900 |
| Sep 4, 2026 | 80.74 | 82.74 | 78.32 | 81.32 | -0.66 | -0.81% | 579,800 |
| Sep 3, 2026 | 81.36 | 83.56 | 78.50 | 81.98 | +1.82 | +2.27% | 979,400 |
| Sep 2, 2026 | 79.74 | 82.70 | 79.36 | 80.16 | +0.13 | +0.16% | 725,300 |
| Sep 1, 2026 | 81.05 | 81.95 | 77.27 | 80.03 | +0.11 | +0.14% | 1,094,700 |
| Aug 31, 2026 | 81.47 | 81.47 | 76.26 | 79.92 | +1.07 | +1.36% | 1,183,800 |
| Aug 28, 2026 | 77.18 | 80.96 | 77.18 | 78.85 | +1.81 | +2.35% | 829,200 |
| Aug 27, 2026 | 75.76 | 77.22 | 74.09 | 77.04 | +1.27 | +1.68% | 776,100 |
| Aug 26, 2026 | 74.00 | 77.99 | 72.90 | 75.77 | +1.95 | +2.64% | 680,100 |
| Aug 25, 2026 | 74.49 | 75.64 | 73.59 | 73.82 | -0.51 | -0.69% | 739,100 |
| Aug 24, 2026 | 77.61 | 80.40 | 74.09 | 74.33 | -4.70 | -5.95% | 891,400 |
| Aug 21, 2026 | 72.76 | 80.16 | 72.76 | 79.03 | +6.58 | +9.08% | 892,200 |
| Aug 20, 2026 | 77.80 | 78.41 | 72.09 | 72.45 | -4.68 | -6.07% | 670,100 |
| Aug 19, 2026 | 80.27 | 80.50 | 76.76 | 77.13 | -3.38 | -4.20% | 646,400 |
| Aug 18, 2026 | 82.43 | 82.48 | 78.99 | 80.51 | -1.56 | -1.90% | 1,153,100 |
| Aug 17, 2026 | 80.04 | 83.72 | 79.34 | 82.07 | +1.75 | +2.18% | 906,700 |
| Aug 14, 2026 | 81.89 | 82.75 | 80.02 | 80.32 | -1.82 | -2.22% | 764,300 |
65 days, newest first. Daily bars as drawn on the PARR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.