5 DAY PERFORMANCE
-7.36%
1 MONTH PERFORMANCE
-16.84%
3 MONTH PERFORMANCE
-28.48%
6 MONTH PERFORMANCE
+34.16%
YEAR-TO-DATE PERFORMANCE
+33.67%
1 YEAR PERFORMANCE
+76.58%
Par Pacific Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $53.37 | $54.63 (2.36%) | $54.63 | $52.83 | 1.43 M | $2.64 B |
| 06/25/2026 | $51.06 | $54.13 (6.01%) | $54.16 | $50.97 | 689.98 K | $2.62 B |
| 06/24/2026 | $49.70 | $51.26 (3.14%) | $51.70 | $48.92 | 1.03 M | $2.48 B |
| 06/23/2026 | $51.34 | $50.70 (-1.25%) | $51.38 | $50.13 | 903.91 K | $2.45 B |
| 06/22/2026 | $51.45 | $51.05 (-0.78%) | $51.99 | $49.90 | 959.40 K | $2.47 B |
| 06/18/2026 | $50.09 | $50.89 (1.6%) | $51.08 | $49.52 | 1.59 M | $2.46 B |
| 06/17/2026 | $52.86 | $50.85 (-3.8%) | $53.41 | $50.73 | 632.78 K | $2.46 B |
| 06/16/2026 | $52.50 | $52.53 (0.06%) | $53.49 | $51.88 | 827.40 K | $2.54 B |
| 06/15/2026 | $53.16 | $53.48 (0.6%) | $54.41 | $52.52 | 1.02 M | $2.59 B |
| 06/12/2026 | $55.00 | $55.82 (1.49%) | $56.34 | $54.93 | 562.33 K | $2.70 B |
| 06/11/2026 | $58.69 | $55.38 (-5.64%) | $59.46 | $55.00 | 695.80 K | $2.68 B |
| 06/10/2026 | $56.13 | $57.63 (2.67%) | $58.41 | $55.80 | 601.24 K | $2.79 B |
| 06/09/2026 | $57.34 | $54.64 (-4.71%) | $58.00 | $54.13 | 850.14 K | $2.64 B |
| 06/08/2026 | $56.86 | $57.13 (0.47%) | $58.57 | $56.54 | 701.20 K | $2.77 B |
| 06/05/2026 | $55.28 | $55.66 (0.69%) | $56.85 | $54.81 | 865.32 K | $2.69 B |
| 06/04/2026 | $55.50 | $55.55 (0.09%) | $56.66 | $55.05 | 667.11 K | $2.69 B |
| 06/03/2026 | $57.96 | $57.19 (-1.33%) | $59.08 | $56.87 | 849.10 K | $2.77 B |
| 06/02/2026 | $56.76 | $57.20 (0.78%) | $58.23 | $56.01 | 714.75 K | $2.77 B |
| 06/01/2026 | $57.00 | $57.10 (0.18%) | $59.06 | $56.32 | 896.46 K | $2.76 B |
| 05/29/2026 | $57.00 | $56.16 (-1.47%) | $57.53 | $55.28 | 1.29 M | $2.72 B |
| 05/28/2026 | $57.42 | $56.48 (-1.64%) | $57.87 | $55.59 | 823.34 K | $2.73 B |
| 05/27/2026 | $55.84 | $56.45 (1.09%) | $57.02 | $55.35 | 1.44 M | $2.73 B |
| 05/26/2026 | $57.83 | $56.40 (-2.47%) | $59.68 | $56.34 | 688.75 K | $2.73 B |
| 05/22/2026 | $57.93 | $58.83 (1.55%) | $59.22 | $57.05 | 827.69 K | $2.85 B |
| 05/21/2026 | $61.90 | $57.80 (-6.62%) | $62.23 | $56.04 | 1.38 M | $2.80 B |
| 05/20/2026 | $61.70 | $60.80 (-1.46%) | $62.31 | $59.52 | 1.19 M | $2.94 B |
| 05/19/2026 | $59.23 | $61.63 (4.05%) | $62.13 | $58.70 | 1.49 M | $2.98 B |
| 05/18/2026 | $58.24 | $58.79 (0.94%) | $60.98 | $56.30 | 1.64 M | $2.85 B |
| 05/15/2026 | $60.34 | $58.30 (-3.38%) | $61.95 | $58.18 | 1.73 M | $2.82 B |
| 05/14/2026 | $59.84 | $60.18 (0.57%) | $61.04 | $59.08 | 849.31 K | $2.91 B |
| 05/13/2026 | $64.08 | $60.52 (-5.56%) | $64.08 | $59.21 | 1.14 M | $2.93 B |
| 05/12/2026 | $64.00 | $63.08 (-1.44%) | $65.06 | $63.03 | 1.09 M | $3.05 B |
| 05/11/2026 | $65.10 | $64.50 (-0.92%) | $65.99 | $64.00 | 1.36 M | $3.12 B |
| 05/08/2026 | $62.25 | $64.37 (3.41%) | $65.66 | $61.20 | 1.08 M | $3.12 B |
| 05/07/2026 | $60.42 | $62.25 (3.03%) | $62.36 | $58.64 | 1.44 M | $3.01 B |
| 05/06/2026 | $58.03 | $62.29 (7.34%) | $63.98 | $56.11 | 2.93 M | $3.01 B |
| 05/05/2026 | $66.72 | $69.20 (3.72%) | $70.39 | $66.55 | 1.49 M | $3.35 B |
| 05/04/2026 | $66.15 | $67.36 (1.83%) | $67.49 | $65.00 | 1.04 M | $3.26 B |
| 05/01/2026 | $64.82 | $65.35 (0.82%) | $67.51 | $63.28 | 890.50 K | $3.16 B |
| 04/30/2026 | $64.54 | $65.67 (1.75%) | $66.26 | $63.37 | 942.51 K | $3.18 B |
| 04/29/2026 | $64.18 | $66.46 (3.55%) | $68.00 | $63.86 | 1.67 M | $3.22 B |
| 04/28/2026 | $65.53 | $62.61 (-4.46%) | $65.53 | $62.24 | 1.40 M | $3.03 B |
| 04/27/2026 | $65.71 | $64.35 (-2.07%) | $66.63 | $64.19 | 1.13 M | $3.11 B |
| 04/24/2026 | $63.60 | $64.19 (0.93%) | $64.71 | $63.22 | 751.97 K | $3.11 B |
| 04/23/2026 | $65.56 | $63.79 (-2.7%) | $66.00 | $63.73 | 1.41 M | $3.09 B |
| 04/22/2026 | $62.96 | $65.09 (3.38%) | $65.13 | $62.36 | 1.37 M | $3.15 B |
| 04/21/2026 | $60.03 | $61.56 (2.55%) | $61.71 | $58.50 | 2.46 M | $2.98 B |
| 04/20/2026 | $58.23 | $59.14 (1.56%) | $60.05 | $58.10 | 850.12 K | $2.86 B |
| 04/17/2026 | $59.60 | $57.33 (-3.81%) | $60.21 | $54.00 | 2.82 M | $2.77 B |
| 04/16/2026 | $62.35 | $63.71 (2.18%) | $65.32 | $62.35 | 998.53 K | $3.08 B |
| 04/15/2026 | $62.99 | $62.20 (-1.25%) | $63.73 | $61.67 | 978.78 K | $3.01 B |
| 04/14/2026 | $65.89 | $63.26 (-3.99%) | $66.78 | $62.82 | 1.34 M | $3.06 B |
| 04/13/2026 | $64.34 | $65.81 (2.28%) | $66.00 | $63.94 | 1.44 M | $3.19 B |
| 04/10/2026 | $60.38 | $62.77 (3.96%) | $63.00 | $59.39 | 1.42 M | $3.04 B |
| 04/09/2026 | $61.62 | $59.46 (-3.51%) | $62.80 | $58.18 | 1.38 M | $2.88 B |
| 04/08/2026 | $58.00 | $60.71 (4.67%) | $61.35 | $56.24 | 2.30 M | $2.94 B |
| 04/07/2026 | $64.93 | $64.61 (-0.49%) | $67.39 | $64.26 | 951.90 K | $3.13 B |
| 04/06/2026 | $63.58 | $64.79 (1.9%) | $64.86 | $62.60 | 639.76 K | $3.14 B |
| 04/02/2026 | $64.76 | $64.89 (0.2%) | $66.32 | $63.52 | 1.62 M | $3.14 B |
| 04/01/2026 | $60.78 | $61.67 (1.46%) | $62.63 | $59.45 | 1.81 M | $2.98 B |
| 03/31/2026 | $63.12 | $62.64 (-0.76%) | $65.91 | $60.60 | 1.50 M | $3.03 B |
| 03/30/2026 | $66.75 | $63.90 (-4.27%) | $66.75 | $63.51 | 1.22 M | $3.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
