Par Pacific Holdings, Inc.PARRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $36.30 | $38.11 | $35.94 | $37.73 | 1.11M |
| 1/30/2026 | $35.97 | $37.83 | $35.97 | $37.74 | 1.20M |
| 1/29/2026 | $36.96 | $38.60 | $36.22 | $36.47 | 995,336 |
| 1/28/2026 | $35.67 | $36.26 | $35.17 | $36.24 | 1.46M |
| 1/27/2026 | $35.27 | $35.48 | $34.83 | $35.08 | 585,801 |
| 1/26/2026 | $35.36 | $35.60 | $34.37 | $34.83 | 1.05M |
| 1/23/2026 | $36.55 | $38.00 | $35.16 | $35.21 | 839,617 |
| 1/22/2026 | $37.43 | $38.56 | $35.88 | $35.99 | 1.31M |
| 1/21/2026 | $37.87 | $39.47 | $37.27 | $37.60 | 1.09M |
| 1/20/2026 | $37.15 | $37.19 | $36.22 | $36.85 | 1.22M |
| 1/16/2026 | $38.47 | $38.70 | $36.75 | $36.87 | 1.59M |
| 1/15/2026 | $37.63 | $39.05 | $37.30 | $38.64 | 1.85M |
| 1/14/2026 | $37.54 | $39.19 | $37.40 | $38.36 | 1.03M |
| 1/13/2026 | $37.25 | $38.25 | $36.52 | $37.31 | 1.15M |
| 1/12/2026 | $36.42 | $37.47 | $36.00 | $36.90 | 1.20M |
| 1/9/2026 | $37.55 | $37.81 | $35.86 | $37.16 | 1.70M |
| 1/8/2026 | $36.03 | $38.15 | $35.42 | $37.77 | 1.55M |
| 1/7/2026 | $36.32 | $37.76 | $35.17 | $35.96 | 932,171 |
| 1/6/2026 | $37.45 | $37.90 | $35.65 | $35.70 | 1.13M |
| 1/5/2026 | $36.87 | $38.64 | $36.80 | $37.26 | 1.54M |
| 1/2/2026 | $35.32 | $36.03 | $35.10 | $35.82 | 819,014 |
| 12/31/2025 | $35.48 | $35.62 | $34.85 | $35.14 | 1.00M |
| 12/30/2025 | $36.00 | $36.68 | $35.41 | $35.53 | 781,405 |
| 12/29/2025 | $35.24 | $36.24 | $34.46 | $35.42 | 1.34M |
| 12/26/2025 | $35.01 | $35.47 | $34.86 | $35.01 | 1.10M |
| 12/24/2025 | $35.20 | $35.64 | $34.53 | $35.51 | 816,242 |
| 12/23/2025 | $36.36 | $36.67 | $35.00 | $35.35 | 1.46M |
| 12/22/2025 | $38.52 | $39.03 | $36.13 | $36.25 | 1.32M |
| 12/19/2025 | $38.11 | $38.82 | $37.30 | $37.77 | 2.82M |
| 12/18/2025 | $38.71 | $38.71 | $37.55 | $37.87 | 945,425 |
| 12/17/2025 | $39.15 | $39.26 | $37.81 | $38.52 | 1.13M |
| 12/16/2025 | $39.76 | $40.29 | $38.37 | $38.95 | 1.60M |
| 12/15/2025 | $40.68 | $40.77 | $39.68 | $40.35 | 1.24M |
| 12/12/2025 | $42.51 | $42.69 | $40.40 | $40.63 | 1.68M |
| 12/11/2025 | $42.02 | $42.72 | $40.95 | $41.90 | 1.15M |
| 12/10/2025 | $42.73 | $43.22 | $41.24 | $42.92 | 984,122 |
| 12/9/2025 | $43.23 | $43.69 | $42.23 | $43.09 | 784,713 |
| 12/8/2025 | $43.30 | $43.87 | $42.22 | $43.13 | 741,278 |
| 12/5/2025 | $44.31 | $44.86 | $43.61 | $43.70 | 670,142 |
| 12/4/2025 | $44.76 | $44.78 | $43.25 | $44.08 | 771,925 |
| 12/3/2025 | $46.31 | $46.63 | $43.87 | $44.67 | 837,313 |
| 12/2/2025 | $47.55 | $47.55 | $44.51 | $46.10 | 857,826 |
| 12/1/2025 | $45.89 | $47.35 | $45.88 | $47.20 | 1.05M |
| 11/28/2025 | $45.89 | $46.13 | $45.21 | $45.65 | 422,038 |
| 11/26/2025 | $45.00 | $45.80 | $44.72 | $44.75 | 1.03M |
| 11/25/2025 | $44.97 | $46.29 | $43.81 | $45.00 | 1.33M |
| 11/24/2025 | $44.26 | $45.06 | $43.00 | $44.61 | 1.09M |
| 11/21/2025 | $42.59 | $44.73 | $41.95 | $44.26 | 971,544 |
| 11/20/2025 | $44.41 | $45.35 | $42.18 | $42.39 | 1.38M |
| 11/19/2025 | $45.07 | $45.50 | $43.47 | $44.10 | 1.33M |
| 11/18/2025 | $45.14 | $46.92 | $44.63 | $46.27 | 1.96M |
| 11/17/2025 | $43.81 | $48.40 | $43.00 | $44.99 | 4.19M |
| 11/14/2025 | $41.99 | $44.47 | $41.37 | $43.80 | 832,400 |
| 11/13/2025 | $40.66 | $41.64 | $40.26 | $41.13 | 989,429 |
| 11/12/2025 | $43.37 | $43.53 | $40.77 | $41.07 | 1.64M |
| 11/11/2025 | $43.97 | $44.52 | $42.69 | $44.09 | 1.08M |
| 11/10/2025 | $41.48 | $43.82 | $40.29 | $43.32 | 1.21M |
| 11/7/2025 | $40.93 | $41.63 | $40.00 | $41.15 | 1.24M |
| 11/6/2025 | $38.86 | $41.82 | $38.86 | $40.75 | 1.56M |
| 11/5/2025 | $39.92 | $41.06 | $36.93 | $37.63 | 1.82M |