5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
+14.84%
3 MONTH PERFORMANCE
-3.99%
6 MONTH PERFORMANCE
+40.66%
YEAR-TO-DATE PERFORMANCE
+20.49%
1 YEAR PERFORMANCE
+169.17%
Par Pacific Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $42.42 | $42.31 (-0.26%) | $42.70 | $41.44 | 804.96 K | $2.15 B |
| 02/18/2026 | $43.67 | $42.23 (-3.3%) | $44.27 | $41.33 | 1.12 M | $2.15 B |
| 02/17/2026 | $43.07 | $43.03 (-0.09%) | $43.33 | $42.34 | 832.20 K | $2.19 B |
| 02/13/2026 | $41.13 | $42.86 (4.21%) | $43.04 | $40.93 | 774.21 K | $2.18 B |
| 02/12/2026 | $42.03 | $41.41 (-1.48%) | $43.43 | $41.07 | 809.36 K | $2.11 B |
| 02/11/2026 | $42.53 | $42.43 (-0.24%) | $43.22 | $41.91 | 676.80 K | $2.16 B |
| 02/10/2026 | $41.93 | $42.27 (0.81%) | $42.34 | $40.97 | 648.68 K | $2.15 B |
| 02/09/2026 | $43.08 | $42.27 (-1.88%) | $43.43 | $42.14 | 887.10 K | $2.15 B |
| 02/06/2026 | $41.00 | $43.30 (5.61%) | $43.67 | $41.00 | 832.53 K | $2.20 B |
| 02/05/2026 | $39.74 | $40.79 (2.64%) | $40.83 | $39.50 | 793.80 K | $2.08 B |
| 02/04/2026 | $40.00 | $40.27 (0.68%) | $40.70 | $39.11 | 1.09 M | $2.05 B |
| 02/03/2026 | $37.67 | $39.25 (4.19%) | $39.31 | $36.95 | 891.64 K | $2.00 B |
| 02/02/2026 | $36.30 | $37.73 (3.94%) | $38.11 | $35.94 | 1.11 M | $1.92 B |
| 01/30/2026 | $35.97 | $37.74 (4.92%) | $37.83 | $35.97 | 1.20 M | $1.92 B |
| 01/29/2026 | $36.96 | $36.47 (-1.33%) | $38.60 | $36.22 | 995.34 K | $1.86 B |
| 01/28/2026 | $35.67 | $36.24 (1.6%) | $36.26 | $35.17 | 1.46 M | $1.84 B |
| 01/27/2026 | $35.27 | $35.08 (-0.54%) | $35.48 | $34.83 | 585.80 K | $1.79 B |
| 01/26/2026 | $35.36 | $34.83 (-1.5%) | $35.60 | $34.37 | 1.05 M | $1.77 B |
| 01/23/2026 | $36.55 | $35.21 (-3.67%) | $38.00 | $35.16 | 839.62 K | $1.79 B |
| 01/22/2026 | $37.43 | $35.99 (-3.85%) | $38.56 | $35.88 | 1.31 M | $1.83 B |
| 01/21/2026 | $37.87 | $37.60 (-0.71%) | $39.47 | $37.27 | 1.09 M | $1.91 B |
| 01/20/2026 | $37.15 | $36.85 (-0.81%) | $37.19 | $36.22 | 1.22 M | $1.88 B |
| 01/16/2026 | $38.47 | $36.87 (-4.16%) | $38.70 | $36.75 | 1.59 M | $1.88 B |
| 01/15/2026 | $37.63 | $38.64 (2.68%) | $39.05 | $37.30 | 1.85 M | $1.97 B |
| 01/14/2026 | $37.54 | $38.36 (2.18%) | $39.19 | $37.40 | 1.03 M | $1.95 B |
| 01/13/2026 | $37.25 | $37.31 (0.16%) | $38.25 | $36.52 | 1.15 M | $1.90 B |
| 01/12/2026 | $36.42 | $36.90 (1.32%) | $37.47 | $36.00 | 1.20 M | $1.88 B |
| 01/09/2026 | $37.55 | $37.16 (-1.04%) | $37.81 | $35.86 | 1.70 M | $1.89 B |
| 01/08/2026 | $36.03 | $37.77 (4.83%) | $38.15 | $35.42 | 1.55 M | $1.92 B |
| 01/07/2026 | $36.32 | $35.96 (-0.99%) | $37.76 | $35.17 | 932.17 K | $1.83 B |
| 01/06/2026 | $37.45 | $35.70 (-4.67%) | $37.90 | $35.65 | 1.13 M | $1.82 B |
| 01/05/2026 | $36.87 | $37.26 (1.06%) | $38.64 | $36.80 | 1.54 M | $1.90 B |
| 01/02/2026 | $35.32 | $35.82 (1.42%) | $36.03 | $35.10 | 819.01 K | $1.82 B |
| 12/31/2025 | $35.48 | $35.14 (-0.96%) | $35.62 | $34.85 | 1.00 M | $1.79 B |
| 12/30/2025 | $36.00 | $35.53 (-1.31%) | $36.68 | $35.41 | 781.41 K | $1.81 B |
| 12/29/2025 | $35.24 | $35.42 (0.51%) | $36.24 | $34.46 | 1.34 M | $1.80 B |
| 12/26/2025 | $35.01 | $35.01 (0%) | $35.47 | $34.86 | 1.10 M | $1.74 B |
| 12/24/2025 | $35.20 | $35.51 (0.88%) | $35.64 | $34.53 | 816.24 K | $1.76 B |
| 12/23/2025 | $36.36 | $35.35 (-2.78%) | $36.67 | $35.00 | 1.46 M | $1.75 B |
| 12/22/2025 | $38.52 | $36.25 (-5.89%) | $39.03 | $36.13 | 1.32 M | $1.80 B |
| 12/19/2025 | $38.11 | $37.77 (-0.89%) | $38.82 | $37.30 | 2.82 M | $1.87 B |
| 12/18/2025 | $38.71 | $37.87 (-2.17%) | $38.71 | $37.55 | 945.43 K | $1.88 B |
| 12/17/2025 | $39.15 | $38.52 (-1.61%) | $39.26 | $37.81 | 1.13 M | $1.91 B |
| 12/16/2025 | $39.76 | $38.95 (-2.04%) | $40.29 | $38.37 | 1.60 M | $1.93 B |
| 12/15/2025 | $40.68 | $40.35 (-0.81%) | $40.77 | $39.68 | 1.24 M | $2.00 B |
| 12/12/2025 | $42.51 | $40.63 (-4.42%) | $42.69 | $40.40 | 1.68 M | $2.02 B |
| 12/11/2025 | $42.02 | $41.90 (-0.29%) | $42.72 | $40.95 | 1.15 M | $2.08 B |
| 12/10/2025 | $42.73 | $42.92 (0.44%) | $43.22 | $41.24 | 984.12 K | $2.13 B |
| 12/09/2025 | $43.23 | $43.09 (-0.32%) | $43.69 | $42.23 | 784.71 K | $2.14 B |
| 12/08/2025 | $43.30 | $43.13 (-0.39%) | $43.87 | $42.22 | 741.28 K | $2.14 B |
| 12/05/2025 | $44.31 | $43.70 (-1.38%) | $44.86 | $43.61 | 670.14 K | $2.17 B |
| 12/04/2025 | $44.76 | $44.08 (-1.52%) | $44.78 | $43.25 | 771.93 K | $2.19 B |
| 12/03/2025 | $46.31 | $44.67 (-3.54%) | $46.63 | $43.87 | 837.31 K | $2.22 B |
| 12/02/2025 | $47.55 | $46.10 (-3.05%) | $47.55 | $44.51 | 857.83 K | $2.29 B |
| 12/01/2025 | $45.89 | $47.20 (2.85%) | $47.35 | $45.88 | 1.05 M | $2.34 B |
| 11/28/2025 | $45.89 | $45.65 (-0.52%) | $46.13 | $45.21 | 422.04 K | $2.27 B |
| 11/26/2025 | $45.00 | $44.75 (-0.56%) | $45.80 | $44.72 | 1.03 M | $2.22 B |
| 11/25/2025 | $44.97 | $45.00 (0.07%) | $46.29 | $43.81 | 1.33 M | $2.23 B |
| 11/24/2025 | $44.26 | $44.61 (0.79%) | $45.06 | $43.00 | 1.09 M | $2.21 B |
| 11/21/2025 | $42.59 | $44.26 (3.92%) | $44.73 | $41.95 | 971.54 K | $2.20 B |
| 11/20/2025 | $44.41 | $42.39 (-4.55%) | $45.35 | $42.18 | 1.38 M | $2.10 B |
| 11/19/2025 | $45.07 | $44.10 (-2.15%) | $45.50 | $43.47 | 1.34 M | $2.19 B |
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.
