Skip to main content

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

21.59 -0.41 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2025 14.40 14.81 14.31 14.34 692,309 +0.02(+0.14%)
Apr 30, 2025 14.28 14.38 13.95 14.32 755,474 -0.19(-1.31%)
Apr 29, 2025 14.52 14.60 14.34 14.51 713,187 -0.13(-0.89%)
Apr 28, 2025 14.41 14.77 14.33 14.64 1,094,111 +0.26(+1.81%)
Apr 25, 2025 14.45 14.54 13.94 14.38 880,411 -0.16(-1.10%)
Apr 24, 2025 14.10 14.74 14.01 14.54 2,015,256 +0.55(+3.93%)
Apr 23, 2025 14.30 14.58 13.92 13.99 1,313,087 +0.03(+0.21%)
Apr 22, 2025 13.74 14.16 13.61 13.96 1,358,202 +0.61(+4.57%)
Apr 21, 2025 12.89 13.39 12.77 13.35 1,101,877 +0.18(+1.37%)
Apr 17, 2025 12.65 13.37 12.65 13.17 1,209,372 +0.60(+4.77%)
Apr 16, 2025 12.23 13.02 12.23 12.57 1,807,632 +0.34(+2.78%)
Apr 15, 2025 12.48 12.68 12.17 12.23 1,496,342 -0.44(-3.47%)
Apr 14, 2025 13.99 14.20 12.61 12.67 1,513,367 -0.98(-7.18%)
Apr 11, 2025 13.64 14.02 13.23 13.65 1,253,172 +0.00(+0.00%)
Apr 10, 2025 13.73 13.78 13.11 13.65 1,486,597 -0.59(-4.14%)
Apr 09, 2025 12.70 14.63 12.60 14.24 1,680,878 +1.18(+9.04%)
Apr 08, 2025 14.19 14.40 12.85 13.06 2,211,372 -0.74(-5.36%)
Apr 07, 2025 12.56 14.04 12.26 13.80 2,803,369 +0.88(+6.81%)
Apr 04, 2025 12.67 12.86 12.04 12.92 2,264,813 -0.36(-2.71%)
Apr 03, 2025 13.59 13.93 12.86 13.28 2,590,187 -1.71(-11.41%)
Apr 02, 2025 14.21 15.16 14.21 14.99 996,274 +0.45(+3.09%)
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.