Par Pacific Inc. (PARR)
NYSE: PARR
· Real-Time Price · USD
28.22
-0.60 (-2.08%)
At close: Aug 14, 2025, 3:59 PM
28.22
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
PARR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.45 | 28.60 | 27.76 | 28.22 | 28.22 | -2.08% | 1,584,562 |
| 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 |
| Aug 7, 2025 | 27.33 | 27.99 | 26.88 | 27.13 | 27.13 | 0.15% | 1,619,020 |
| Aug 6, 2025 | 31.47 | 31.58 | 26.83 | 27.09 | 27.09 | -11.12% | 2,357,100 |
| Aug 5, 2025 | 30.33 | 31.06 | 30.00 | 30.48 | 30.48 | -0.16% | 1,896,811 |
| Aug 4, 2025 | 30.07 | 30.53 | 29.85 | 30.53 | 30.53 | 1.83% | 848,800 |
| Aug 1, 2025 | 31.34 | 31.34 | 29.73 | 29.98 | 29.98 | -4.46% | 1,414,300 |
| Jul 31, 2025 | 31.73 | 31.78 | 30.51 | 31.38 | 31.38 | -1.88% | 1,520,000 |
| Jul 30, 2025 | 32.58 | 32.77 | 31.60 | 31.98 | 31.98 | -2.71% | 1,167,900 |
| Jul 29, 2025 | 32.29 | 33.28 | 31.76 | 32.87 | 32.87 | 2.56% | 948,534 |
| Jul 28, 2025 | 31.63 | 32.43 | 31.63 | 32.05 | 32.05 | 1.97% | 894,201 |
| Jul 25, 2025 | 31.85 | 31.86 | 30.97 | 31.43 | 31.43 | 0.10% | 634,925 |
| Jul 24, 2025 | 32.28 | 32.58 | 30.83 | 31.40 | 31.40 | -3.71% | 1,371,410 |
| Jul 23, 2025 | 32.21 | 32.93 | 31.77 | 32.61 | 32.61 | 1.12% | 910,639 |
| Jul 22, 2025 | 32.86 | 33.20 | 32.14 | 32.25 | 32.25 | -0.43% | 951,600 |
| Jul 21, 2025 | 32.04 | 32.93 | 31.97 | 32.39 | 32.39 | 1.47% | 913,200 |
| Jul 18, 2025 | 32.95 | 33.28 | 31.84 | 31.92 | 31.92 | -1.27% | 1,030,000 |