5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
+0.35%
3 MONTH PERFORMANCE
-16.36%
6 MONTH PERFORMANCE
-8.74%
YEAR-TO-DATE PERFORMANCE
-12.69%
1 YEAR PERFORMANCE
-53.54%
Par Pacific Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $14.28 | $14.32 (0.28%) | $14.38 | $13.95 | 750,562 | $791.21 M |
| 04/29/2025 | $14.52 | $14.51 (-0.07%) | $14.60 | $14.34 | 713,200 | $801.71 M |
| 04/28/2025 | $14.41 | $14.64 (1.6%) | $14.77 | $14.33 | 1.09 M | $808.89 M |
| 04/25/2025 | $14.45 | $14.38 (-0.48%) | $14.54 | $13.94 | 880,411 | $794.52 M |
| 04/24/2025 | $14.10 | $14.54 (3.12%) | $14.74 | $14.01 | 2.02 M | $803.36 M |
| 04/23/2025 | $14.30 | $13.99 (-2.17%) | $14.58 | $13.92 | 1.31 M | $772.98 M |
| 04/22/2025 | $13.74 | $13.96 (1.6%) | $14.16 | $13.61 | 1.36 M | $771.32 M |
| 04/21/2025 | $12.89 | $13.35 (3.57%) | $13.40 | $12.77 | 1.10 M | $737.61 M |
| 04/17/2025 | $12.65 | $13.17 (4.11%) | $13.37 | $12.65 | 1.21 M | $727.67 M |
| 04/16/2025 | $12.23 | $12.57 (2.78%) | $13.02 | $12.23 | 1.81 M | $694.52 M |
| 04/15/2025 | $12.48 | $12.23 (-2%) | $12.68 | $12.17 | 1.50 M | $675.73 M |
| 04/14/2025 | $13.99 | $12.67 (-9.44%) | $14.20 | $12.61 | 1.51 M | $700.04 M |
| 04/11/2025 | $13.64 | $13.65 (0.07%) | $14.02 | $13.24 | 1.25 M | $754.19 M |
| 04/10/2025 | $13.73 | $13.65 (-0.58%) | $13.78 | $13.11 | 1.49 M | $754.19 M |
| 04/09/2025 | $12.70 | $14.24 (12.13%) | $14.63 | $12.60 | 1.68 M | $786.79 M |
| 04/08/2025 | $14.19 | $13.06 (-7.96%) | $14.40 | $12.85 | 2.21 M | $721.59 M |
| 04/07/2025 | $12.56 | $13.80 (9.87%) | $14.04 | $12.26 | 2.80 M | $762.48 M |
| 04/04/2025 | $12.67 | $12.92 (1.97%) | $12.92 | $12.04 | 2.26 M | $713.86 M |
| 04/03/2025 | $13.59 | $13.28 (-2.28%) | $13.93 | $12.86 | 2.59 M | $733.75 M |
| 04/02/2025 | $14.21 | $14.99 (5.49%) | $15.16 | $14.21 | 996,274 | $828.23 M |
| 04/01/2025 | $14.35 | $14.54 (1.32%) | $14.54 | $13.98 | 1.13 M | $803.36 M |
| 03/31/2025 | $13.98 | $14.26 (2%) | $14.55 | $13.86 | 888,320 | $787.89 M |
| 03/28/2025 | $14.68 | $14.26 (-2.86%) | $14.96 | $14.08 | 900,720 | $787.89 M |
| 03/27/2025 | $15.17 | $14.80 (-2.44%) | $15.26 | $14.31 | 1.72 M | $817.73 M |
| 03/26/2025 | $14.05 | $14.23 (1.28%) | $14.55 | $13.99 | 1.33 M | $786.24 M |
| 03/25/2025 | $14.27 | $13.89 (-2.66%) | $14.42 | $13.88 | 974,112 | $767.45 M |
| 03/24/2025 | $14.30 | $14.28 (-0.14%) | $14.61 | $14.08 | 1.22 M | $789.00 M |
| 03/21/2025 | $14.65 | $14.31 (-2.32%) | $14.82 | $13.93 | 4.78 M | $790.66 M |
| 03/20/2025 | $14.48 | $14.78 (2.07%) | $14.83 | $14.29 | 1.25 M | $816.62 M |
| 03/19/2025 | $14.50 | $14.55 (0.34%) | $14.77 | $14.26 | 1.12 M | $803.92 M |
| 03/18/2025 | $14.85 | $14.41 (-2.96%) | $14.96 | $14.10 | 1.43 M | $796.18 M |
| 03/17/2025 | $14.23 | $14.73 (3.51%) | $14.92 | $14.10 | 1.32 M | $813.86 M |
| 03/14/2025 | $13.07 | $14.08 (7.73%) | $14.10 | $12.97 | 1.40 M | $777.95 M |
| 03/13/2025 | $12.94 | $12.96 (0.15%) | $13.33 | $12.67 | 1.61 M | $716.07 M |
| 03/12/2025 | $12.70 | $12.89 (1.5%) | $13.18 | $12.31 | 1.97 M | $712.20 M |
| 03/11/2025 | $13.27 | $12.81 (-3.47%) | $13.40 | $12.73 | 1.95 M | $707.78 M |
| 03/10/2025 | $13.36 | $13.08 (-2.1%) | $13.56 | $12.99 | 1.65 M | $722.70 M |
| 03/07/2025 | $12.92 | $13.18 (2.01%) | $13.56 | $12.92 | 1.28 M | $728.22 M |
| 03/06/2025 | $12.36 | $12.94 (4.69%) | $13.31 | $12.33 | 3.24 M | $714.96 M |
| 03/05/2025 | $12.21 | $12.40 (1.56%) | $12.57 | $11.86 | 2.98 M | $685.12 M |
| 03/04/2025 | $12.94 | $12.48 (-3.55%) | $12.94 | $12.28 | 1.91 M | $689.54 M |
| 03/03/2025 | $14.35 | $13.21 (-7.94%) | $14.43 | $12.90 | 2.09 M | $729.88 M |
| 02/28/2025 | $14.13 | $14.37 (1.7%) | $14.54 | $13.86 | 1.56 M | $793.97 M |
| 02/27/2025 | $13.93 | $14.10 (1.22%) | $14.28 | $13.40 | 1.61 M | $779.05 M |
| 02/26/2025 | $16.09 | $13.94 (-13.36%) | $16.52 | $13.75 | 2.92 M | $770.21 M |
| 02/25/2025 | $15.70 | $15.43 (-1.72%) | $16.18 | $15.24 | 1.18 M | $852.54 M |
| 02/24/2025 | $15.72 | $15.58 (-0.89%) | $15.83 | $15.40 | 1.18 M | $860.83 M |
| 02/21/2025 | $16.37 | $15.62 (-4.58%) | $16.43 | $15.57 | 1.22 M | $863.04 M |
| 02/20/2025 | $15.56 | $16.26 (4.5%) | $16.57 | $15.43 | 1.30 M | $898.40 M |
| 02/19/2025 | $15.76 | $15.73 (-0.19%) | $15.85 | $15.36 | 1.48 M | $869.11 M |
| 02/18/2025 | $15.87 | $15.92 (0.32%) | $16.27 | $15.76 | 1.20 M | $879.61 M |
| 02/14/2025 | $15.96 | $15.84 (-0.75%) | $16.41 | $15.71 | 1.51 M | $875.19 M |
| 02/13/2025 | $15.84 | $15.56 (-1.77%) | $16.23 | $15.32 | 2.22 M | $859.72 M |
| 02/12/2025 | $17.00 | $15.90 (-6.47%) | $17.16 | $15.90 | 990,200 | $878.51 M |
| 02/11/2025 | $17.67 | $17.30 (-2.09%) | $17.93 | $17.18 | 633,000 | $955.86 M |
| 02/10/2025 | $16.62 | $17.49 (5.23%) | $17.56 | $16.52 | 994,600 | $966.36 M |
| 02/07/2025 | $16.91 | $16.41 (-2.96%) | $17.05 | $16.38 | 783,444 | $906.69 M |
| 02/06/2025 | $18.11 | $16.95 (-6.41%) | $18.23 | $16.89 | 688,527 | $936.52 M |
| 02/05/2025 | $17.62 | $17.91 (1.65%) | $17.95 | $17.32 | 926,917 | $989.56 M |
| 02/04/2025 | $16.64 | $17.75 (6.67%) | $18.00 | $16.64 | 1.52 M | $980.72 M |
| 02/03/2025 | $16.61 | $16.76 (0.9%) | $17.10 | $16.22 | 812,900 | $926.02 M |
| 01/31/2025 | $16.92 | $16.72 (-1.18%) | $17.26 | $16.41 | 816,743 | $923.81 M |
| 01/30/2025 | $17.74 | $17.11 (-3.55%) | $17.86 | $16.90 | 494,918 | $945.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
