Par Pacific Inc. (PARR)
12.84
-0.44 (-3.31%)
At close: Apr 04, 2025, 3:47 PM
Par Pacific Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 13.59 | 13.93 | 12.86 | 13.27 | -1.72 | -11.47% | 2,253,177 |
| Apr 2, 2025 | 14.21 | 15.16 | 14.21 | 14.99 | 0.45 | 3.09% | 996,274 |
| Apr 1, 2025 | 14.35 | 14.54 | 13.98 | 14.54 | 0.28 | 1.96% | 1,125,400 |
| Mar 31, 2025 | 13.98 | 14.55 | 13.86 | 14.26 | 0.00 | 0.00% | 888,320 |
| Mar 28, 2025 | 14.68 | 14.96 | 14.08 | 14.26 | -0.54 | -3.65% | 900,720 |
| Mar 27, 2025 | 15.17 | 15.26 | 14.31 | 14.80 | 0.57 | 4.01% | 1,723,502 |
| Mar 26, 2025 | 14.05 | 14.55 | 13.99 | 14.23 | 0.34 | 2.45% | 1,330,400 |
| Mar 25, 2025 | 14.27 | 14.42 | 13.88 | 13.89 | -0.39 | -2.73% | 974,112 |
| Mar 24, 2025 | 14.30 | 14.61 | 14.08 | 14.28 | -0.03 | -0.21% | 1,218,801 |
| Mar 21, 2025 | 14.65 | 14.82 | 13.93 | 14.31 | -0.47 | -3.18% | 4,778,800 |
| Mar 20, 2025 | 14.48 | 14.83 | 14.29 | 14.78 | 0.23 | 1.58% | 1,246,400 |
| Mar 19, 2025 | 14.50 | 14.77 | 14.26 | 14.55 | 0.14 | 0.97% | 1,118,486 |
| Mar 18, 2025 | 14.85 | 14.96 | 14.10 | 14.41 | -0.32 | -2.17% | 1,434,445 |
| Mar 17, 2025 | 14.23 | 14.92 | 14.10 | 14.73 | 0.65 | 4.62% | 1,319,948 |
| Mar 14, 2025 | 13.07 | 14.10 | 12.97 | 14.08 | 1.12 | 8.64% | 1,401,900 |
| Mar 13, 2025 | 12.94 | 13.33 | 12.67 | 12.96 | 0.07 | 0.54% | 1,613,611 |
| Mar 12, 2025 | 12.70 | 13.18 | 12.31 | 12.89 | 0.08 | 0.62% | 1,966,600 |
| Mar 11, 2025 | 13.27 | 13.40 | 12.73 | 12.81 | -0.27 | -2.06% | 1,949,825 |
| Mar 10, 2025 | 13.36 | 13.56 | 12.99 | 13.08 | -0.10 | -0.76% | 1,647,544 |
| Mar 7, 2025 | 12.92 | 13.56 | 12.92 | 13.18 | 0.24 | 1.85% | 1,283,317 |
| Mar 6, 2025 | 12.36 | 13.31 | 12.33 | 12.94 | 0.54 | 4.35% | 3,235,111 |
| Mar 5, 2025 | 12.21 | 12.57 | 11.86 | 12.40 | -0.08 | -0.64% | 2,983,100 |
| Mar 4, 2025 | 12.94 | 12.94 | 12.28 | 12.48 | -0.73 | -5.53% | 1,905,500 |
| Mar 3, 2025 | 14.35 | 14.43 | 12.90 | 13.21 | -1.16 | -8.07% | 2,094,400 |
| 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 |