Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Par Pacific Holdings, Inc. (PARR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.41

-0.28

(-0.86%)

As of 11:42AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	32.38	32.62	32.19	32.41	32.41	119,766
24 Apr 2024	32.72	32.91	32.41	32.69	32.69	646,800
23 Apr 2024	32.09	33.08	31.82	32.75	32.75	844,100
22 Apr 2024	31.82	32.66	31.72	32.28	32.28	583,400
19 Apr 2024	31.02	31.99	30.81	31.76	31.76	729,400
18 Apr 2024	32.31	32.39	31.01	31.07	31.07	915,500
17 Apr 2024	32.74	33.13	32.13	32.20	32.20	696,100
16 Apr 2024	33.16	33.26	32.36	32.55	32.55	554,700
15 Apr 2024	34.50	34.77	33.28	33.41	33.41	690,900
12 Apr 2024	35.18	35.46	34.27	34.53	34.53	669,300
11 Apr 2024	35.06	35.25	34.63	34.99	34.99	777,500
10 Apr 2024	35.01	35.76	34.71	34.99	34.99	1,069,800
09 Apr 2024	38.13	38.31	35.63	35.66	35.66	1,178,500
08 Apr 2024	39.53	39.55	38.36	38.37	38.37	455,700
05 Apr 2024	39.73	40.20	38.99	39.49	39.49	540,600
04 Apr 2024	39.24	39.64	38.40	38.81	38.81	722,700
03 Apr 2024	37.51	39.26	37.38	39.21	39.21	945,500
02 Apr 2024	37.28	37.82	36.70	37.34	37.34	1,005,000
01 Apr 2024	36.94	37.51	35.41	37.28	37.28	1,240,400
28 Mar 2024	36.39	37.20	36.00	37.06	37.06	1,383,900
27 Mar 2024	36.36	36.77	36.00	36.40	36.40	1,011,900
26 Mar 2024	38.46	38.57	36.22	36.27	36.27	1,259,700
25 Mar 2024	39.39	39.69	38.13	38.32	38.32	635,800
22 Mar 2024	39.59	39.59	38.84	39.01	39.01	491,400
21 Mar 2024	39.30	39.87	38.62	39.56	39.56	755,200
20 Mar 2024	38.02	39.32	37.56	39.22	39.22	617,200
19 Mar 2024	37.71	38.45	37.45	38.39	38.39	693,800
18 Mar 2024	37.43	38.49	37.16	37.75	37.75	983,500
15 Mar 2024	36.22	38.66	36.22	37.15	37.15	3,619,900
14 Mar 2024	37.70	38.12	36.41	36.55	36.55	1,051,000
13 Mar 2024	36.59	38.20	36.59	37.60	37.60	919,800
12 Mar 2024	35.81	36.52	35.19	36.09	36.09	763,900
11 Mar 2024	35.79	36.18	35.34	35.92	35.92	614,500
08 Mar 2024	36.11	36.88	35.73	36.00	36.00	711,400
07 Mar 2024	35.07	36.47	35.07	36.20	36.20	1,369,300
06 Mar 2024	35.49	35.50	34.64	34.86	34.86	1,088,900
05 Mar 2024	35.12	36.00	34.97	35.02	35.02	1,384,100
04 Mar 2024	35.84	36.74	35.35	35.39	35.39	1,813,000
01 Mar 2024	36.62	37.30	35.90	35.95	35.95	1,695,100
29 Feb 2024	36.93	37.58	36.06	36.12	36.12	2,059,100
28 Feb 2024	37.72	39.34	36.09	36.52	36.52	2,174,700
27 Feb 2024	40.40	40.70	39.80	40.07	40.07	954,700
26 Feb 2024	39.05	40.69	38.80	40.38	40.38	762,400
23 Feb 2024	38.63	39.39	38.24	39.09	39.09	692,200
22 Feb 2024	38.39	38.42	37.68	38.40	38.40	831,100
21 Feb 2024	37.99	39.04	37.96	38.67	38.67	545,700
20 Feb 2024	39.58	39.58	37.96	38.01	38.01	618,500
16 Feb 2024	40.37	40.43	39.69	39.82	39.82	530,800
15 Feb 2024	39.88	40.65	39.88	40.27	40.27	670,600
14 Feb 2024	39.80	40.05	38.81	39.88	39.88	472,900
13 Feb 2024	39.53	40.18	39.01	39.42	39.42	611,400
12 Feb 2024	39.70	40.49	39.70	39.94	39.94	536,600
09 Feb 2024	38.99	39.79	38.96	39.59	39.59	502,600
08 Feb 2024	38.00	39.17	37.99	38.84	38.84	460,500
07 Feb 2024	36.76	38.06	36.57	37.93	37.93	576,900
06 Feb 2024	37.14	38.00	36.59	36.66	36.66	589,000
05 Feb 2024	36.40	37.35	35.82	37.14	37.14	594,200
02 Feb 2024	37.23	37.47	36.14	36.77	36.77	425,600
01 Feb 2024	36.74	37.62	36.06	37.30	37.30	733,900
31 Jan 2024	36.89	37.60	36.57	36.59	36.59	707,500
30 Jan 2024	35.15	36.91	35.14	36.89	36.89	650,700
29 Jan 2024	35.92	35.92	35.16	35.49	35.49	452,500
26 Jan 2024	35.00	35.81	34.78	35.80	35.80	387,600
25 Jan 2024	34.85	35.18	34.54	34.87	34.87	473,200
24 Jan 2024	34.53	34.64	34.12	34.31	34.31	359,300
23 Jan 2024	34.22	34.41	33.94	34.26	34.26	356,500
22 Jan 2024	33.90	34.22	33.67	34.11	34.11	690,800
19 Jan 2024	33.67	33.68	33.09	33.67	33.67	401,800
18 Jan 2024	33.41	33.65	32.84	33.59	33.59	584,700
17 Jan 2024	33.55	34.06	33.23	33.31	33.31	466,100
16 Jan 2024	35.18	35.38	33.91	33.93	33.93	1,009,600
12 Jan 2024	34.81	35.11	34.22	34.72	34.72	456,200
11 Jan 2024	34.01	34.54	33.94	34.30	34.30	785,000
10 Jan 2024	34.30	34.42	33.72	33.99	33.99	909,800
09 Jan 2024	34.19	34.54	33.28	34.18	34.18	836,300
08 Jan 2024	33.96	34.59	33.15	34.45	34.45	824,600
05 Jan 2024	35.25	35.98	34.61	34.72	34.72	949,600
04 Jan 2024	35.97	36.42	35.03	35.21	35.21	730,900
03 Jan 2024	36.68	37.49	35.86	35.91	35.91	1,118,800
02 Jan 2024	36.54	37.15	36.08	36.56	36.56	1,417,600
29 Dec 2023	36.66	37.00	36.12	36.37	36.37	779,900
28 Dec 2023	36.71	37.13	36.53	36.59	36.59	812,900
27 Dec 2023	36.13	36.91	36.00	36.89	36.89	645,700
26 Dec 2023	35.64	36.53	35.34	36.03	36.03	718,600
22 Dec 2023	35.40	35.66	35.09	35.37	35.37	617,700
21 Dec 2023	35.62	36.04	34.92	35.17	35.17	361,700
20 Dec 2023	36.79	37.04	35.66	35.69	35.69	535,400
19 Dec 2023	35.60	36.68	35.53	36.66	36.66	720,400
18 Dec 2023	34.56	35.63	34.37	35.53	35.53	1,186,800
15 Dec 2023	35.20	35.31	33.59	33.70	33.70	8,756,500
14 Dec 2023	33.87	35.06	33.87	34.87	34.87	1,092,700
13 Dec 2023	33.04	33.50	32.39	33.49	33.49	1,183,400
12 Dec 2023	33.92	34.03	32.81	33.00	33.00	891,700
11 Dec 2023	33.53	34.29	33.18	34.16	34.16	824,600
08 Dec 2023	33.38	33.89	33.24	33.55	33.55	465,800
07 Dec 2023	33.02	33.38	32.80	33.09	33.09	490,500
06 Dec 2023	33.46	33.48	32.79	32.89	32.89	611,200
05 Dec 2023	34.41	34.61	33.73	33.74	33.74	550,100
04 Dec 2023	34.56	35.16	33.67	34.27	34.27	804,100
01 Dec 2023	34.21	35.51	34.21	34.75	34.75	678,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,075.68+35.30(+0.44%)

FTSE 25019,591.15-128.22(-0.65%)

AIM752.90-1.79(-0.24%)

GBP/EUR1.1658+0.0013(+0.11%)

GBP/USD1.2495+0.0032(+0.26%)

Bitcoin GBP51,119.41-572.45(-1.11%)

Trending tickers

Par Pacific Holdings, Inc. (PARR)

FTSE 100
8,075.68
+35.30(+0.44%)

FTSE 250
19,591.15
-128.22(-0.65%)

AIM
752.90
-1.79(-0.24%)

GBP/EUR
1.1658
+0.0013(+0.11%)

GBP/USD
1.2495
+0.0032(+0.26%)

Bitcoin GBP
51,119.41
-572.45(-1.11%)