Par Pacific Inc. (PARR)
NYSE: PARR
· Real-Time Price · USD
33.87
-0.29 (-0.85%)
At close: Sep 05, 2025, 3:59 PM
33.64
-0.68%
After-hours: Sep 05, 2025, 07:27 PM EDT
PARR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 33.64 | 34.39 | 32.96 | 33.88 | 33.88 | -0.82% | 1,181,579 |
| 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 |
| Aug 28, 2025 | 33.90 | 34.56 | 33.81 | 33.87 | 33.87 | -0.88% | 1,585,800 |
| Aug 27, 2025 | 32.09 | 34.22 | 32.04 | 34.17 | 34.17 | 5.95% | 1,721,200 |
| Aug 26, 2025 | 32.12 | 32.62 | 32.01 | 32.25 | 32.25 | -0.77% | 1,514,600 |
| Aug 25, 2025 | 31.32 | 32.75 | 31.23 | 32.50 | 32.50 | 4.17% | 2,052,530 |
| Aug 22, 2025 | 30.10 | 31.81 | 27.84 | 31.20 | 31.20 | 3.55% | 3,208,100 |
| Aug 21, 2025 | 31.87 | 31.92 | 29.69 | 30.13 | 30.13 | -5.10% | 2,284,349 |
| Aug 20, 2025 | 30.24 | 31.97 | 30.05 | 31.75 | 31.75 | 5.48% | 2,280,300 |
| Aug 19, 2025 | 29.90 | 30.74 | 29.67 | 30.10 | 30.10 | 0.40% | 1,438,825 |
| Aug 18, 2025 | 28.94 | 30.13 | 28.66 | 29.98 | 29.98 | 3.34% | 1,419,276 |
| Aug 15, 2025 | 28.27 | 29.20 | 27.91 | 29.01 | 29.01 | 2.80% | 1,523,845 |
| Aug 14, 2025 | 28.45 | 28.60 | 27.76 | 28.22 | 28.22 | -2.08% | 1,584,600 |
| Aug 13, 2025 | 28.25 | 29.19 | 28.00 | 28.82 | 28.82 | 2.42% | 1,792,635 |
| Aug 12, 2025 | 28.05 | 28.74 | 27.42 | 28.14 | 28.14 | 3.34% | 1,166,241 |
| Aug 11, 2025 | 27.53 | 27.92 | 27.10 | 27.23 | 27.23 | -0.26% | 764,839 |
| Aug 8, 2025 | 27.31 | 28.07 | 26.92 | 27.30 | 27.30 | 0.63% | 1,117,709 |