Par Pacific Inc. (PARR)
NYSE: PARR
· Real-Time Price · USD
37.16
-0.68 (-1.80%)
At close: Sep 26, 2025, 3:59 PM
37.17
0.04%
After-hours: Sep 26, 2025, 06:58 PM EDT
PARR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.74 | 37.76 | 36.73 | 37.17 | 37.17 | -1.77% | 1,299,937 |
| Sep 25, 2025 | 36.78 | 38.21 | 36.78 | 37.84 | 37.84 | 1.39% | 1,210,763 |
| Sep 24, 2025 | 37.35 | 38.36 | 37.00 | 37.32 | 37.32 | 0.19% | 1,348,700 |
| Sep 23, 2025 | 35.45 | 38.60 | 35.45 | 37.25 | 37.25 | 5.76% | 2,121,200 |
| Sep 22, 2025 | 35.37 | 35.51 | 34.37 | 35.22 | 35.22 | 0.71% | 1,285,802 |
| Sep 19, 2025 | 35.72 | 35.76 | 34.62 | 34.97 | 34.97 | -1.85% | 2,816,300 |
| Sep 18, 2025 | 35.21 | 35.95 | 34.88 | 35.63 | 35.63 | 1.02% | 1,683,516 |
| Sep 17, 2025 | 35.05 | 35.69 | 34.45 | 35.27 | 35.27 | -0.45% | 1,451,429 |
| Sep 16, 2025 | 33.68 | 36.08 | 33.68 | 35.43 | 35.43 | 6.11% | 1,812,329 |
| Sep 15, 2025 | 32.98 | 33.78 | 32.24 | 33.39 | 33.39 | 1.74% | 1,451,626 |
| Sep 12, 2025 | 33.94 | 33.97 | 32.65 | 32.82 | 32.82 | -2.73% | 1,137,601 |
| Sep 11, 2025 | 34.15 | 34.74 | 33.14 | 33.74 | 33.74 | 1.41% | 2,096,187 |
| Sep 10, 2025 | 36.00 | 36.39 | 33.16 | 33.27 | 33.27 | -8.09% | 1,806,497 |
| Sep 9, 2025 | 33.97 | 36.26 | 33.84 | 36.20 | 36.20 | 8.00% | 1,568,028 |
| Sep 8, 2025 | 33.95 | 34.30 | 32.70 | 33.52 | 33.52 | -1.06% | 1,265,613 |
| Sep 5, 2025 | 33.64 | 34.39 | 32.96 | 33.88 | 33.88 | -0.82% | 1,256,442 |
| Sep 4, 2025 | 34.69 | 35.52 | 34.03 | 34.16 | 34.16 | -2.68% | 1,309,200 |
| Sep 3, 2025 | 34.68 | 35.94 | 34.54 | 35.10 | 35.10 | -0.82% | 1,217,600 |
| Sep 2, 2025 | 34.25 | 35.41 | 34.06 | 35.39 | 35.39 | 2.17% | 2,036,923 |
| Aug 29, 2025 | 33.94 | 34.81 | 33.38 | 34.64 | 34.64 | 2.27% | 1,699,000 |