-
5 DAY PERFORMANCE
-8.39% -
1 MONTH PERFORMANCE
-19.56% -
3 MONTH PERFORMANCE
-21.22% -
6 MONTH PERFORMANCE
-44.83% -
YEAR-TO-DATE PERFORMANCE
-45.39% -
1 YEAR PERFORMANCE
-46.02%
Par Pacific Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $20.48 | $19.86 (-3.03%) | $20.76 | $19.74 | 855,864 | $1.14 B |
| 09/05/2024 | $21.46 | $20.44 (-4.75%) | $21.46 | $20.31 | 910,204 | $1.17 B |
| 09/04/2024 | $21.72 | $21.42 (-1.38%) | $21.84 | $21.22 | 868,300 | $1.23 B |
| 09/03/2024 | $22.01 | $21.68 (-1.5%) | $22.04 | $21.41 | 748,229 | $1.24 B |
| 08/30/2024 | $22.00 | $22.44 (2%) | $22.62 | $21.99 | 856,341 | $1.28 B |
| 08/29/2024 | $21.92 | $22.05 (0.59%) | $22.09 | $21.42 | 1.43 M | $1.26 B |
| 08/28/2024 | $21.58 | $21.55 (-0.14%) | $21.78 | $21.38 | 686,202 | $1.23 B |
| 08/27/2024 | $21.77 | $21.63 (-0.64%) | $21.81 | $21.31 | 712,726 | $1.24 B |
| 08/26/2024 | $22.75 | $21.80 (-4.18%) | $22.79 | $21.79 | 781,700 | $1.25 B |
| 08/23/2024 | $22.23 | $22.54 (1.39%) | $22.62 | $21.99 | 759,500 | $1.29 B |
| 08/22/2024 | $22.17 | $22.04 (-0.59%) | $22.29 | $21.82 | 753,100 | $1.26 B |
| 08/21/2024 | $22.11 | $22.21 (0.45%) | $22.50 | $21.86 | 898,300 | $1.27 B |
| 08/20/2024 | $22.97 | $21.84 (-4.92%) | $22.97 | $21.65 | 1.29 M | $1.25 B |
| 08/19/2024 | $23.88 | $22.99 (-3.73%) | $23.98 | $22.80 | 1.26 M | $1.32 B |
| 08/16/2024 | $23.53 | $23.93 (1.7%) | $24.14 | $23.40 | 544,523 | $1.37 B |
| 08/15/2024 | $23.42 | $23.77 (1.49%) | $24.12 | $23.28 | 772,326 | $1.36 B |
| 08/14/2024 | $23.28 | $22.98 (-1.29%) | $23.43 | $22.91 | 920,140 | $1.32 B |
| 08/13/2024 | $23.29 | $23.15 (-0.6%) | $23.56 | $23.06 | 863,100 | $1.33 B |
| 08/12/2024 | $24.47 | $23.54 (-3.8%) | $24.59 | $23.29 | 1.13 M | $1.35 B |
| 08/09/2024 | $24.51 | $24.40 (-0.45%) | $24.77 | $23.71 | 1.12 M | $1.40 B |
| 08/08/2024 | $24.30 | $24.69 (1.6%) | $25.15 | $24.22 | 932,400 | $1.41 B |
| 08/07/2024 | $25.40 | $24.10 (-5.12%) | $26.21 | $23.68 | 1.32 M | $1.38 B |
| 08/06/2024 | $23.51 | $23.69 (0.77%) | $24.04 | $23.27 | 1.21 M | $1.36 B |
| 08/05/2024 | $23.20 | $23.57 (1.59%) | $23.78 | $22.54 | 978,500 | $1.35 B |
| 08/02/2024 | $24.91 | $24.17 (-2.97%) | $25.11 | $24.03 | 1.01 M | $1.43 B |
| 08/01/2024 | $26.58 | $25.60 (-3.69%) | $26.92 | $25.20 | 1.10 M | $1.51 B |
| 07/31/2024 | $26.59 | $26.55 (-0.15%) | $27.45 | $26.18 | 1.36 M | $1.57 B |
| 07/30/2024 | $24.95 | $26.17 (4.89%) | $26.20 | $24.95 | 891,227 | $1.54 B |
| 07/29/2024 | $25.42 | $24.96 (-1.81%) | $25.49 | $24.68 | 434,500 | $1.47 B |
| 07/26/2024 | $24.96 | $25.37 (1.64%) | $25.40 | $24.62 | 622,606 | $1.50 B |
| 07/25/2024 | $23.89 | $24.81 (3.85%) | $25.06 | $23.75 | 664,100 | $1.46 B |
| 07/24/2024 | $23.75 | $23.90 (0.63%) | $24.10 | $23.54 | 879,800 | $1.41 B |
| 07/23/2024 | $23.69 | $23.72 (0.13%) | $24.02 | $23.39 | 672,549 | $1.40 B |
| 07/22/2024 | $23.63 | $23.70 (0.3%) | $23.77 | $22.79 | 911,383 | $1.40 B |
| 07/19/2024 | $23.49 | $23.63 (0.6%) | $23.74 | $23.04 | 616,996 | $1.39 B |
| 07/18/2024 | $24.58 | $23.51 (-4.35%) | $24.80 | $23.29 | 821,894 | $1.39 B |
| 07/17/2024 | $24.74 | $24.74 (0%) | $25.55 | $24.54 | 722,658 | $1.46 B |
| 07/16/2024 | $23.90 | $24.58 (2.85%) | $24.62 | $23.70 | 662,502 | $1.45 B |
| 07/15/2024 | $24.30 | $23.90 (-1.65%) | $24.32 | $23.84 | 584,382 | $1.41 B |
| 07/12/2024 | $24.27 | $24.02 (-1.03%) | $24.35 | $23.46 | 811,936 | $1.42 B |
| 07/11/2024 | $23.20 | $23.99 (3.41%) | $24.05 | $22.78 | 1.08 M | $1.42 B |
| 07/10/2024 | $23.50 | $22.94 (-2.38%) | $23.58 | $22.77 | 938,619 | $1.35 B |
| 07/09/2024 | $24.11 | $23.61 (-2.07%) | $24.37 | $23.60 | 764,832 | $1.39 B |
| 07/08/2024 | $24.42 | $24.39 (-0.12%) | $25.00 | $24.24 | 683,844 | $1.44 B |
| 07/05/2024 | $25.64 | $24.62 (-3.98%) | $25.70 | $24.62 | 599,768 | $1.45 B |
| 07/03/2024 | $25.70 | $25.78 (0.31%) | $26.06 | $25.55 | 413,451 | $1.52 B |
| 07/02/2024 | $25.68 | $25.70 (0.08%) | $26.72 | $25.54 | 890,126 | $1.52 B |
| 07/01/2024 | $25.37 | $25.30 (-0.28%) | $25.63 | $25.04 | 868,827 | $1.49 B |
| 06/28/2024 | $25.07 | $25.25 (0.72%) | $25.59 | $24.64 | 2.45 M | $1.49 B |
| 06/27/2024 | $25.16 | $24.72 (-1.75%) | $25.40 | $24.62 | 1.04 M | $1.46 B |
| 06/26/2024 | $24.55 | $24.93 (1.55%) | $24.98 | $24.20 | 1.05 M | $1.47 B |
| 06/25/2024 | $24.22 | $24.57 (1.45%) | $24.68 | $24.00 | 855,573 | $1.45 B |
| 06/24/2024 | $23.90 | $24.41 (2.13%) | $24.55 | $23.85 | 963,880 | $1.44 B |
| 06/21/2024 | $24.68 | $23.82 (-3.48%) | $24.70 | $23.78 | 2.62 M | $1.41 B |
| 06/20/2024 | $24.48 | $24.58 (0.41%) | $24.94 | $24.33 | 746,723 | $1.45 B |
| 06/18/2024 | $24.99 | $24.48 (-2.04%) | $25.26 | $24.43 | 598,027 | $1.44 B |
| 06/17/2024 | $24.35 | $24.87 (2.14%) | $25.01 | $24.19 | 724,535 | $1.47 B |
| 06/14/2024 | $25.01 | $24.51 (-2%) | $25.12 | $24.46 | 504,984 | $1.45 B |
| 06/13/2024 | $25.17 | $25.24 (0.28%) | $25.47 | $24.77 | 661,224 | $1.49 B |
| 06/12/2024 | $25.66 | $25.05 (-2.38%) | $25.94 | $24.93 | 631,319 | $1.48 B |
| 06/11/2024 | $24.82 | $25.20 (1.53%) | $25.32 | $24.56 | 773,871 | $1.49 B |
| 06/10/2024 | $24.98 | $25.00 (0.08%) | $25.40 | $24.39 | 1.09 M | $1.47 B |