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 |