-
5 DAY PERFORMANCE
+8.36% -
1 MONTH PERFORMANCE
-0.85% -
3 MONTH PERFORMANCE
-23.89% -
6 MONTH PERFORMANCE
-38.33% -
YEAR-TO-DATE PERFORMANCE
-51.91% -
1 YEAR PERFORMANCE
-49.11%
Par Pacific Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $17.61 | $17.49 (-0.68%) | $17.62 | $17.01 | 844,761 | $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 |
| 10/18/2024 | $18.19 | $17.92 (-1.48%) | $18.44 | $17.85 | 727,900 | $1.03 B |
| 10/17/2024 | $17.73 | $18.23 (2.82%) | $18.37 | $17.69 | 868,804 | $1.04 B |
| 10/16/2024 | $17.24 | $17.69 (2.61%) | $17.75 | $17.16 | 1.27 M | $1.01 B |
| 10/15/2024 | $17.11 | $17.10 (-0.06%) | $17.23 | $16.71 | 1.53 M | $978.79 M |
| 10/14/2024 | $18.05 | $17.64 (-2.27%) | $18.07 | $17.49 | 834,713 | $1.01 B |
| 10/11/2024 | $17.82 | $18.26 (2.47%) | $18.37 | $17.73 | 752,200 | $1.05 B |
| 10/10/2024 | $17.86 | $17.86 (0%) | $18.07 | $17.68 | 1.01 M | $1.02 B |
| 10/09/2024 | $17.36 | $17.88 (3%) | $18.09 | $17.30 | 1.07 M | $1.02 B |
| 10/08/2024 | $18.51 | $17.62 (-4.81%) | $18.51 | $17.32 | 973,500 | $1.01 B |
| 10/07/2024 | $18.85 | $18.70 (-0.8%) | $19.10 | $18.52 | 851,200 | $1.07 B |
| 10/04/2024 | $19.55 | $18.97 (-2.97%) | $19.71 | $18.64 | 961,414 | $1.09 B |
| 10/03/2024 | $18.07 | $19.32 (6.92%) | $19.47 | $17.80 | 1.01 M | $1.11 B |
| 10/02/2024 | $18.32 | $18.11 (-1.15%) | $18.52 | $17.75 | 1.23 M | $1.04 B |
| 10/01/2024 | $17.28 | $17.53 (1.45%) | $17.72 | $17.22 | 1.15 M | $1.00 B |
| 09/30/2024 | $17.68 | $17.60 (-0.45%) | $18.09 | $17.57 | 1.45 M | $1.01 B |
| 09/27/2024 | $17.88 | $17.86 (-0.11%) | $17.93 | $17.41 | 1.20 M | $1.02 B |
| 09/26/2024 | $17.22 | $17.58 (2.09%) | $18.22 | $17.06 | 1.85 M | $1.01 B |
| 09/25/2024 | $18.21 | $17.29 (-5.05%) | $18.26 | $17.28 | 2.23 M | $989.66 M |
| 09/24/2024 | $19.02 | $18.23 (-4.15%) | $19.02 | $18.21 | 1.17 M | $1.04 B |
| 09/23/2024 | $18.99 | $18.77 (-1.16%) | $19.20 | $18.43 | 1.48 M | $1.07 B |
| 09/20/2024 | $19.16 | $19.35 (0.99%) | $19.56 | $18.44 | 5.76 M | $1.11 B |
| 09/19/2024 | $19.81 | $19.69 (-0.61%) | $20.20 | $19.56 | 737,114 | $1.13 B |
| 09/18/2024 | $19.46 | $19.37 (-0.46%) | $19.92 | $19.22 | 700,400 | $1.11 B |
| 09/17/2024 | $19.00 | $19.40 (2.11%) | $19.60 | $18.97 | 800,800 | $1.11 B |
| 09/16/2024 | $18.85 | $18.95 (0.53%) | $19.11 | $18.25 | 809,012 | $1.08 B |
| 09/13/2024 | $18.57 | $18.70 (0.7%) | $19.09 | $18.50 | 757,600 | $1.07 B |
| 09/12/2024 | $18.33 | $18.35 (0.11%) | $18.52 | $18.00 | 1.14 M | $1.05 B |
| 09/11/2024 | $19.26 | $18.27 (-5.14%) | $19.45 | $18.24 | 1.12 M | $1.05 B |
| 09/10/2024 | $18.72 | $19.19 (2.51%) | $19.30 | $18.31 | 995,000 | $1.10 B |
| 09/09/2024 | $19.77 | $18.69 (-5.46%) | $19.77 | $18.69 | 1.26 M | $1.07 B |
| 09/06/2024 | $20.48 | $19.86 (-3.03%) | $20.76 | $19.74 | 1.01 M | $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 |