Par Pacific Holdings, Inc. (PARR) Charts

$18.15

north_east
$0.34 (1.88%)
Day's range
$17.6
Day's range
$18.19

5 DAY PERFORMANCE

+1.91%

1 MONTH PERFORMANCE

+20.28%

3 MONTH PERFORMANCE

+2.20%

6 MONTH PERFORMANCE

-23.19%

YEAR-TO-DATE PERFORMANCE

+10.74%

1 YEAR PERFORMANCE

-46.09%

Par Pacific Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/17/2025 $17.77 $18.11 (1.91%) $18.21 $17.60 916,408 $1.01 B
01/16/2025 $18.13 $17.81 (-1.77%) $18.13 $17.54 1.05 M $992.53 M
01/15/2025 $18.15 $18.40 (1.38%) $18.55 $17.85 949,113 $1.03 B
01/14/2025 $18.09 $17.97 (-0.66%) $18.10 $17.13 963,900 $1.00 B
01/13/2025 $17.60 $18.22 (3.52%) $18.72 $17.55 948,383 $1.02 B
01/10/2025 $17.37 $17.37 (0%) $18.15 $17.06 897,776 $968.01 M
01/08/2025 $16.76 $16.93 (1.01%) $16.96 $16.30 627,500 $943.49 M
01/07/2025 $16.89 $16.90 (0.06%) $17.19 $16.68 793,312 $941.82 M
01/06/2025 $16.78 $16.85 (0.42%) $17.46 $16.69 1.12 M $939.03 M
01/03/2025 $16.74 $16.70 (-0.24%) $16.77 $16.27 653,100 $930.67 M
01/02/2025 $16.64 $16.69 (0.3%) $16.89 $16.41 641,219 $930.12 M
12/31/2024 $16.22 $16.39 (1.05%) $16.65 $16.13 717,949 $913.40 M
12/30/2024 $16.37 $16.10 (-1.65%) $16.49 $16.00 572,900 $897.24 M
12/27/2024 $16.38 $16.19 (-1.16%) $16.52 $16.03 581,500 $902.25 M
12/26/2024 $16.11 $16.34 (1.43%) $16.39 $15.91 518,300 $910.61 M
12/24/2024 $15.74 $16.14 (2.54%) $16.22 $15.59 359,600 $899.47 M
12/23/2024 $15.06 $15.56 (3.32%) $15.64 $15.05 769,500 $867.14 M
12/20/2024 $15.02 $15.09 (0.47%) $15.49 $14.87 4.97 M $840.95 M
12/19/2024 $15.92 $15.14 (-4.9%) $16.00 $15.05 1.42 M $843.74 M
12/18/2024 $15.93 $15.82 (-0.69%) $16.50 $15.72 1.11 M $881.63 M
12/17/2024 $15.37 $16.00 (4.1%) $16.12 $15.12 781,412 $891.66 M
12/16/2024 $15.85 $15.39 (-2.9%) $16.00 $15.19 1.35 M $857.67 M
12/13/2024 $15.99 $16.46 (2.94%) $16.51 $15.69 693,800 $917.30 M
12/12/2024 $16.56 $16.14 (-2.54%) $16.59 $15.89 664,518 $899.47 M
12/11/2024 $16.56 $16.70 (0.85%) $16.83 $16.12 502,100 $930.67 M
12/10/2024 $16.74 $16.52 (-1.31%) $16.98 $16.32 913,914 $920.64 M
12/09/2024 $16.38 $16.62 (1.47%) $17.51 $16.30 1.19 M $926.22 M
12/06/2024 $16.36 $16.07 (-1.77%) $16.38 $15.69 596,210 $895.57 M
12/05/2024 $16.29 $16.26 (-0.18%) $16.74 $16.06 758,800 $906.15 M
12/04/2024 $17.29 $16.23 (-6.13%) $17.45 $15.82 959,806 $904.48 M
12/03/2024 $17.89 $17.26 (-3.52%) $17.89 $17.25 728,425 $961.88 M
12/02/2024 $17.36 $17.66 (1.73%) $17.67 $17.08 1.01 M $984.17 M
11/29/2024 $17.43 $17.43 (0%) $17.48 $16.97 446,100 $971.36 M
11/27/2024 $17.38 $17.40 (0.12%) $17.90 $17.28 675,625 $969.68 M
11/26/2024 $17.51 $17.33 (-1.03%) $17.52 $16.91 1.05 M $965.78 M
11/25/2024 $17.50 $17.63 (0.74%) $18.15 $17.50 861,923 $982.50 M
11/22/2024 $17.31 $17.60 (1.68%) $17.80 $17.16 743,153 $980.83 M
11/21/2024 $17.48 $17.37 (-0.63%) $17.86 $17.18 878,044 $968.01 M
11/20/2024 $17.00 $17.20 (1.18%) $17.41 $16.86 718,353 $958.54 M
11/19/2024 $17.60 $17.07 (-3.01%) $17.98 $16.97 741,045 $951.29 M
11/18/2024 $17.56 $17.79 (1.31%) $17.93 $17.37 1.04 M $991.42 M
11/15/2024 $17.68 $17.65 (-0.17%) $18.02 $17.17 1.10 M $983.62 M
11/14/2024 $17.61 $17.49 (-0.68%) $17.62 $17.01 1.01 M $974.70 M
11/13/2024 $16.78 $17.31 (3.16%) $17.69 $16.46 1.03 M $964.67 M
11/12/2024 $16.62 $16.75 (0.78%) $17.27 $16.62 878,339 $933.46 M
11/11/2024 $16.24 $16.65 (2.52%) $16.87 $15.84 987,427 $927.89 M
11/08/2024 $15.73 $16.14 (2.61%) $16.15 $15.35 1.06 M $899.47 M
11/07/2024 $16.46 $15.92 (-3.28%) $16.52 $15.66 1.13 M $887.21 M
11/06/2024 $15.62 $16.54 (5.89%) $16.75 $15.41 1.64 M $921.76 M
11/05/2024 $16.54 $15.11 (-8.65%) $16.65 $14.84 1.89 M $842.07 M
11/04/2024 $15.62 $15.82 (1.28%) $16.15 $15.62 1.52 M $881.63 M
11/01/2024 $15.60 $15.61 (0.06%) $15.80 $15.40 949,703 $893.50 M
10/31/2024 $15.88 $15.45 (-2.71%) $15.97 $15.31 874,100 $884.34 M
10/30/2024 $15.85 $15.68 (-1.07%) $16.24 $15.65 756,430 $897.51 M
10/29/2024 $16.85 $15.80 (-6.23%) $16.85 $15.78 864,811 $904.38 M
10/28/2024 $16.50 $17.10 (3.64%) $17.19 $16.50 589,200 $978.79 M
10/25/2024 $16.97 $16.83 (-0.82%) $17.36 $16.73 634,449 $963.33 M
10/24/2024 $16.44 $16.83 (2.37%) $16.84 $16.18 888,671 $963.33 M
10/23/2024 $17.33 $16.52 (-4.67%) $17.40 $16.26 808,400 $945.59 M
10/22/2024 $17.90 $17.50 (-2.23%) $17.90 $17.48 684,600 $1.00 B
10/21/2024 $18.03 $17.76 (-1.5%) $18.13 $17.49 803,600 $1.02 B