5 DAY PERFORMANCE
+3.97%
1 MONTH PERFORMANCE
-4.42%
3 MONTH PERFORMANCE
+42.33%
6 MONTH PERFORMANCE
+99.55%
YEAR-TO-DATE PERFORMANCE
+90.18%
1 YEAR PERFORMANCE
+38.29%
Par Pacific Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $30.10 | $31.20 (3.65%) | $31.81 | $27.84 | 3.21 M | $1.68 B |
| 08/21/2025 | $31.87 | $30.13 (-5.46%) | $31.92 | $29.69 | 2.28 M | $1.62 B |
| 08/20/2025 | $30.24 | $31.75 (4.99%) | $31.97 | $30.05 | 2.28 M | $1.71 B |
| 08/19/2025 | $29.90 | $30.10 (0.67%) | $30.74 | $29.67 | 1.44 M | $1.62 B |
| 08/18/2025 | $28.94 | $29.98 (3.59%) | $30.13 | $28.66 | 1.42 M | $1.61 B |
| 08/15/2025 | $28.27 | $29.01 (2.62%) | $29.20 | $27.91 | 1.52 M | $1.56 B |
| 08/14/2025 | $28.45 | $28.22 (-0.81%) | $28.60 | $27.76 | 1.58 M | $1.52 B |
| 08/13/2025 | $28.25 | $28.82 (2.02%) | $29.19 | $28.00 | 1.79 M | $1.55 B |
| 08/12/2025 | $28.05 | $28.14 (0.32%) | $28.74 | $27.42 | 1.17 M | $1.51 B |
| 08/11/2025 | $27.53 | $27.23 (-1.09%) | $27.92 | $27.10 | 764.84 K | $1.46 B |
| 08/08/2025 | $27.31 | $27.30 (-0.04%) | $28.07 | $26.92 | 1.12 M | $1.47 B |
| 08/07/2025 | $27.33 | $27.13 (-0.73%) | $27.99 | $26.88 | 1.62 M | $1.46 B |
| 08/06/2025 | $31.47 | $27.09 (-13.92%) | $31.58 | $26.83 | 2.36 M | $1.46 B |
| 08/05/2025 | $30.33 | $30.48 (0.49%) | $31.06 | $30.00 | 1.90 M | $1.64 B |
| 08/04/2025 | $30.07 | $30.53 (1.53%) | $30.53 | $29.85 | 848.80 K | $1.64 B |
| 08/01/2025 | $31.34 | $29.98 (-4.34%) | $31.34 | $29.73 | 1.41 M | $1.61 B |
| 07/31/2025 | $31.73 | $31.38 (-1.1%) | $31.78 | $30.51 | 1.52 M | $1.69 B |
| 07/30/2025 | $32.58 | $31.98 (-1.84%) | $32.77 | $31.60 | 1.17 M | $1.72 B |
| 07/29/2025 | $32.29 | $32.87 (1.8%) | $33.28 | $31.76 | 948.53 K | $1.77 B |
| 07/28/2025 | $31.63 | $32.05 (1.33%) | $32.43 | $31.63 | 894.20 K | $1.72 B |
| 07/25/2025 | $31.85 | $31.43 (-1.32%) | $31.86 | $30.97 | 634.93 K | $1.69 B |
| 07/24/2025 | $32.28 | $31.40 (-2.73%) | $32.58 | $30.83 | 1.37 M | $1.69 B |
| 07/23/2025 | $32.21 | $32.61 (1.24%) | $32.93 | $31.77 | 910.64 K | $1.75 B |
| 07/22/2025 | $32.86 | $32.25 (-1.86%) | $33.20 | $32.14 | 951.60 K | $1.73 B |
| 07/21/2025 | $32.04 | $32.39 (1.09%) | $32.93 | $31.97 | 913.20 K | $1.74 B |
| 07/18/2025 | $32.95 | $31.92 (-3.13%) | $33.28 | $31.84 | 1.03 M | $1.72 B |
| 07/17/2025 | $33.08 | $32.33 (-2.27%) | $33.37 | $32.06 | 1.07 M | $1.74 B |
| 07/16/2025 | $34.78 | $32.74 (-5.87%) | $35.13 | $32.47 | 1.43 M | $1.76 B |
| 07/15/2025 | $34.95 | $34.52 (-1.23%) | $34.99 | $34.14 | 1.11 M | $1.86 B |
| 07/14/2025 | $34.74 | $34.23 (-1.47%) | $34.96 | $33.60 | 1.17 M | $1.84 B |
| 07/11/2025 | $34.68 | $35.06 (1.1%) | $35.32 | $34.17 | 1.20 M | $1.88 B |
| 07/10/2025 | $32.20 | $34.63 (7.55%) | $34.82 | $32.20 | 1.27 M | $1.86 B |
| 07/09/2025 | $31.65 | $32.74 (3.44%) | $32.76 | $31.30 | 1.32 M | $1.76 B |
| 07/08/2025 | $31.41 | $31.72 (0.99%) | $31.82 | $30.85 | 1.63 M | $1.71 B |
| 07/07/2025 | $30.93 | $31.23 (0.97%) | $31.57 | $30.72 | 994.07 K | $1.68 B |
| 07/03/2025 | $30.05 | $31.45 (4.66%) | $31.66 | $29.90 | 1.76 M | $1.69 B |
| 07/02/2025 | $28.33 | $29.83 (5.29%) | $29.85 | $28.02 | 2.14 M | $1.60 B |
| 07/01/2025 | $26.81 | $28.16 (5.04%) | $28.72 | $26.62 | 2.04 M | $1.51 B |
| 06/30/2025 | $26.65 | $26.53 (-0.45%) | $27.18 | $26.41 | 1.53 M | $1.43 B |
| 06/27/2025 | $26.26 | $26.60 (1.29%) | $26.62 | $25.81 | 2.21 M | $1.43 B |
| 06/26/2025 | $26.92 | $26.55 (-1.37%) | $27.35 | $26.54 | 1.24 M | $1.43 B |
| 06/25/2025 | $26.62 | $26.94 (1.2%) | $27.36 | $26.33 | 1.59 M | $1.45 B |
| 06/24/2025 | $26.13 | $26.77 (2.45%) | $26.94 | $25.96 | 1.91 M | $1.44 B |
| 06/23/2025 | $27.95 | $26.58 (-4.9%) | $28.35 | $26.49 | 2.36 M | $1.43 B |
| 06/20/2025 | $27.59 | $27.87 (1.01%) | $28.30 | $27.20 | 3.09 M | $1.50 B |
| 06/18/2025 | $27.54 | $27.39 (-0.54%) | $28.06 | $27.18 | 2.20 M | $1.51 B |
| 06/17/2025 | $26.48 | $27.61 (4.27%) | $27.96 | $26.28 | 2.22 M | $1.53 B |
| 06/16/2025 | $24.25 | $26.35 (8.66%) | $26.41 | $24.25 | 1.77 M | $1.46 B |
| 06/13/2025 | $24.12 | $24.49 (1.53%) | $24.76 | $23.75 | 1.39 M | $1.35 B |
| 06/12/2025 | $23.37 | $23.97 (2.57%) | $23.99 | $22.82 | 808.31 K | $1.32 B |
| 06/11/2025 | $22.48 | $23.61 (5.03%) | $23.85 | $22.30 | 1.39 M | $1.30 B |
| 06/10/2025 | $21.82 | $22.39 (2.61%) | $22.47 | $21.57 | 1.21 M | $1.24 B |
| 06/09/2025 | $21.77 | $21.34 (-1.98%) | $21.85 | $21.01 | 974.80 K | $1.18 B |
| 06/06/2025 | $21.68 | $21.50 (-0.83%) | $22.00 | $21.44 | 679.61 K | $1.19 B |
| 06/05/2025 | $21.13 | $21.43 (1.42%) | $21.64 | $20.89 | 732.62 K | $1.18 B |
| 06/04/2025 | $21.87 | $21.05 (-3.75%) | $22.05 | $20.74 | 1.55 M | $1.16 B |
| 06/03/2025 | $22.02 | $21.85 (-0.77%) | $22.59 | $21.54 | 1.22 M | $1.21 B |
| 06/02/2025 | $22.20 | $21.99 (-0.95%) | $22.29 | $21.39 | 994.52 K | $1.21 B |
| 05/30/2025 | $21.89 | $21.59 (-1.37%) | $22.55 | $21.34 | 1.67 M | $1.19 B |
| 05/29/2025 | $21.84 | $22.00 (0.73%) | $22.01 | $21.34 | 923.72 K | $1.22 B |
| 05/28/2025 | $21.79 | $21.70 (-0.41%) | $21.99 | $21.40 | 1.20 M | $1.20 B |
| 05/27/2025 | $22.03 | $22.47 (2%) | $22.52 | $21.72 | 981.32 K | $1.24 B |
| 05/23/2025 | $21.00 | $21.90 (4.29%) | $22.03 | $20.90 | 1.63 M | $1.21 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.
