Par Pacific Inc. (PARR)
13.29
-1.08 (-7.52%)
At close: Mar 03, 2025, 3:59 PM
13.21
-0.56%
After-hours: Mar 03, 2025, 04:10 PM EST
PARR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 14.35 | 14.43 | 12.90 | 13.21 | -1.16 | -8.07% | 2,023,074 |
| Feb 28, 2025 | 14.13 | 14.54 | 13.86 | 14.37 | 0.27 | 1.91% | 1,558,700 |
| Feb 27, 2025 | 13.93 | 14.28 | 13.40 | 14.10 | 0.16 | 1.15% | 1,607,341 |
| Feb 26, 2025 | 16.09 | 16.52 | 13.75 | 13.94 | -1.49 | -9.66% | 2,921,272 |
| Feb 25, 2025 | 15.70 | 16.18 | 15.24 | 15.43 | -0.15 | -0.96% | 1,182,908 |
| Feb 24, 2025 | 15.72 | 15.83 | 15.40 | 15.58 | -0.04 | -0.26% | 1,180,245 |
| Feb 21, 2025 | 16.37 | 16.43 | 15.57 | 15.62 | -0.64 | -3.94% | 1,218,322 |
| Feb 20, 2025 | 15.56 | 16.57 | 15.43 | 16.26 | 0.53 | 3.37% | 1,299,793 |
| Feb 19, 2025 | 15.76 | 15.85 | 15.36 | 15.73 | -0.19 | -1.19% | 1,479,300 |
| Feb 18, 2025 | 15.87 | 16.27 | 15.76 | 15.92 | 0.08 | 0.51% | 1,195,643 |
| Feb 14, 2025 | 15.96 | 16.41 | 15.71 | 15.84 | 0.28 | 1.80% | 1,511,300 |
| Feb 13, 2025 | 15.84 | 16.23 | 15.32 | 15.56 | -0.34 | -2.14% | 2,221,800 |
| Feb 12, 2025 | 17.00 | 17.16 | 15.90 | 15.90 | -1.40 | -8.09% | 990,200 |
| Feb 11, 2025 | 17.67 | 17.93 | 17.18 | 17.30 | -0.19 | -1.09% | 633,000 |
| Feb 10, 2025 | 16.62 | 17.56 | 16.52 | 17.49 | 1.08 | 6.58% | 994,600 |
| Feb 7, 2025 | 16.91 | 17.05 | 16.38 | 16.41 | -0.54 | -3.19% | 783,444 |
| Feb 6, 2025 | 18.11 | 18.23 | 16.89 | 16.95 | -0.96 | -5.36% | 688,527 |
| Feb 5, 2025 | 17.62 | 17.95 | 17.32 | 17.91 | 0.16 | 0.90% | 926,917 |
| Feb 4, 2025 | 16.64 | 18.00 | 16.64 | 17.75 | 0.99 | 5.91% | 1,523,844 |
| Feb 3, 2025 | 16.61 | 17.10 | 16.22 | 16.76 | 0.04 | 0.24% | 812,900 |
| Jan 31, 2025 | 16.92 | 17.26 | 16.41 | 16.72 | -0.39 | -2.28% | 816,743 |
| Jan 30, 2025 | 17.74 | 17.86 | 16.90 | 17.11 | -0.42 | -2.40% | 494,918 |
| Jan 29, 2025 | 17.09 | 17.84 | 17.00 | 17.53 | 0.42 | 2.45% | 764,837 |
| Jan 28, 2025 | 17.55 | 17.95 | 16.94 | 17.11 | -0.48 | -2.73% | 570,808 |
| Jan 27, 2025 | 17.54 | 18.11 | 17.36 | 17.59 | 0.09 | 0.51% | 890,932 |
| Jan 24, 2025 | 17.82 | 18.07 | 17.48 | 17.50 | -0.18 | -1.02% | 844,600 |
| Jan 23, 2025 | 17.19 | 17.69 | 17.07 | 17.68 | 0.59 | 3.45% | 811,513 |
| Jan 22, 2025 | 17.35 | 17.87 | 17.09 | 17.09 | -0.52 | -2.95% | 885,900 |
| Jan 21, 2025 | 17.88 | 18.08 | 17.30 | 17.61 | -0.50 | -2.76% | 897,443 |
| Jan 17, 2025 | 17.77 | 18.21 | 17.60 | 18.11 | 0.30 | 1.68% | 916,408 |
| Jan 16, 2025 | 18.13 | 18.13 | 17.54 | 17.81 | -0.59 | -3.21% | 1,048,900 |
| Jan 15, 2025 | 18.15 | 18.55 | 17.85 | 18.40 | 0.43 | 2.39% | 949,113 |
| Jan 14, 2025 | 18.09 | 18.10 | 17.13 | 17.97 | -0.25 | -1.37% | 963,900 |
| Jan 13, 2025 | 17.60 | 18.72 | 17.55 | 18.22 | 0.85 | 4.89% | 948,383 |
| Jan 10, 2025 | 17.37 | 18.15 | 17.06 | 17.37 | 0.44 | 2.60% | 897,776 |
| Jan 8, 2025 | 16.76 | 16.96 | 16.30 | 16.93 | 0.03 | 0.18% | 627,500 |
| Jan 7, 2025 | 16.89 | 17.19 | 16.68 | 16.90 | 0.05 | 0.30% | 793,312 |
| Jan 6, 2025 | 16.78 | 17.46 | 16.69 | 16.85 | 0.15 | 0.90% | 1,118,600 |
| Jan 3, 2025 | 16.74 | 16.77 | 16.27 | 16.70 | 0.01 | 0.06% | 653,100 |
| Jan 2, 2025 | 16.64 | 16.89 | 16.41 | 16.69 | 0.30 | 1.83% | 641,219 |
| Dec 31, 2024 | 16.22 | 16.65 | 16.13 | 16.39 | 0.29 | 1.80% | 717,949 |
| Dec 30, 2024 | 16.37 | 16.49 | 16.00 | 16.10 | -0.09 | -0.56% | 572,900 |
| Dec 27, 2024 | 16.38 | 16.52 | 16.03 | 16.19 | -0.15 | -0.92% | 581,500 |
| Dec 26, 2024 | 16.11 | 16.39 | 15.91 | 16.34 | 0.20 | 1.24% | 518,300 |
| Dec 24, 2024 | 15.74 | 16.22 | 15.59 | 16.14 | 0.58 | 3.73% | 359,600 |
| Dec 23, 2024 | 15.06 | 15.64 | 15.05 | 15.56 | 0.47 | 3.11% | 769,500 |
| Dec 20, 2024 | 15.02 | 15.49 | 14.87 | 15.09 | -0.05 | -0.33% | 4,970,200 |
| Dec 19, 2024 | 15.92 | 16.00 | 15.05 | 15.14 | -0.68 | -4.30% | 1,423,243 |
| Dec 18, 2024 | 15.93 | 16.50 | 15.72 | 15.82 | -0.18 | -1.12% | 1,111,500 |
| Dec 17, 2024 | 15.37 | 16.12 | 15.12 | 16.00 | 0.61 | 3.96% | 781,412 |