5 DAY PERFORMANCE
+27.85%
1 MONTH PERFORMANCE
+5.97%
3 MONTH PERFORMANCE
+4.40%
6 MONTH PERFORMANCE
-8.17%
YEAR-TO-DATE PERFORMANCE
+2.81%
1 YEAR PERFORMANCE
-53.31%
Par Pacific Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.70 | $12.89 (1.5%) | $13.18 | $12.31 | 1.97 M | $690.65 M |
| 03/11/2025 | $13.27 | $12.81 (-3.47%) | $13.40 | $12.73 | 1.95 M | $707.78 M |
| 03/10/2025 | $13.36 | $13.08 (-2.1%) | $13.56 | $12.99 | 1.65 M | $722.70 M |
| 03/07/2025 | $12.92 | $13.18 (2.01%) | $13.56 | $12.92 | 1.28 M | $728.22 M |
| 03/06/2025 | $12.36 | $12.94 (4.69%) | $13.31 | $12.33 | 3.24 M | $714.96 M |
| 03/05/2025 | $12.21 | $12.40 (1.56%) | $12.57 | $11.86 | 2.98 M | $685.12 M |
| 03/04/2025 | $12.94 | $12.48 (-3.55%) | $12.94 | $12.28 | 1.91 M | $689.54 M |
| 03/03/2025 | $14.35 | $13.21 (-7.94%) | $14.43 | $12.90 | 2.09 M | $729.88 M |
| 02/28/2025 | $14.13 | $14.37 (1.7%) | $14.54 | $13.86 | 1.56 M | $793.97 M |
| 02/27/2025 | $13.93 | $14.10 (1.22%) | $14.28 | $13.40 | 1.61 M | $785.78 M |
| 02/26/2025 | $16.09 | $13.94 (-13.36%) | $16.52 | $13.75 | 2.92 M | $776.86 M |
| 02/25/2025 | $15.70 | $15.43 (-1.72%) | $16.18 | $15.24 | 1.18 M | $859.90 M |
| 02/24/2025 | $15.72 | $15.58 (-0.89%) | $15.83 | $15.40 | 1.18 M | $868.26 M |
| 02/21/2025 | $16.37 | $15.62 (-4.58%) | $16.43 | $15.57 | 1.22 M | $870.49 M |
| 02/20/2025 | $15.56 | $16.26 (4.5%) | $16.57 | $15.43 | 1.30 M | $906.15 M |
| 02/19/2025 | $15.76 | $15.73 (-0.19%) | $15.85 | $15.36 | 1.48 M | $876.62 M |
| 02/18/2025 | $15.87 | $15.92 (0.32%) | $16.27 | $15.76 | 1.20 M | $887.21 M |
| 02/14/2025 | $15.96 | $15.84 (-0.75%) | $16.41 | $15.71 | 1.51 M | $882.75 M |
| 02/13/2025 | $15.84 | $15.56 (-1.77%) | $16.23 | $15.32 | 2.22 M | $867.14 M |
| 02/12/2025 | $17.00 | $15.90 (-6.47%) | $17.16 | $15.90 | 990,200 | $886.09 M |
| 02/11/2025 | $17.67 | $17.30 (-2.09%) | $17.93 | $17.18 | 633,000 | $964.11 M |
| 02/10/2025 | $16.62 | $17.49 (5.23%) | $17.56 | $16.52 | 994,600 | $974.70 M |
| 02/07/2025 | $16.91 | $16.41 (-2.96%) | $17.05 | $16.38 | 783,444 | $914.51 M |
| 02/06/2025 | $18.11 | $16.95 (-6.41%) | $18.23 | $16.89 | 688,527 | $944.61 M |
| 02/05/2025 | $17.62 | $17.91 (1.65%) | $17.95 | $17.32 | 926,917 | $998.11 M |
| 02/04/2025 | $16.64 | $17.75 (6.67%) | $18.00 | $16.64 | 1.52 M | $989.19 M |
| 02/03/2025 | $16.61 | $16.76 (0.9%) | $17.10 | $16.22 | 812,900 | $934.02 M |
| 01/31/2025 | $16.92 | $16.72 (-1.18%) | $17.26 | $16.41 | 816,743 | $931.79 M |
| 01/30/2025 | $17.74 | $17.11 (-3.55%) | $17.86 | $16.90 | 494,918 | $953.52 M |
| 01/29/2025 | $17.09 | $17.53 (2.57%) | $17.84 | $17.00 | 764,837 | $976.93 M |
| 01/28/2025 | $17.55 | $17.11 (-2.51%) | $17.95 | $16.94 | 570,808 | $953.52 M |
| 01/27/2025 | $17.54 | $17.59 (0.29%) | $18.11 | $17.36 | 890,932 | $980.27 M |
| 01/24/2025 | $17.82 | $17.50 (-1.8%) | $18.07 | $17.48 | 844,600 | $975.26 M |
| 01/23/2025 | $17.19 | $17.68 (2.85%) | $17.69 | $17.07 | 811,513 | $985.29 M |
| 01/22/2025 | $17.35 | $17.09 (-1.5%) | $17.87 | $17.09 | 885,900 | $952.41 M |
| 01/21/2025 | $17.88 | $17.61 (-1.51%) | $18.08 | $17.30 | 897,443 | $981.39 M |
| 01/17/2025 | $17.77 | $18.11 (1.91%) | $18.21 | $17.60 | 916,408 | $1.01 B |
| 01/16/2025 | $18.13 | $17.81 (-1.77%) | $18.13 | $17.54 | 1.05 M | $992.53 M |
| 01/15/2025 | $18.15 | $18.40 (1.38%) | $18.55 | $17.85 | 949,113 | $1.03 B |
| 01/14/2025 | $18.09 | $17.97 (-0.66%) | $18.10 | $17.13 | 963,900 | $1.00 B |
| 01/13/2025 | $17.60 | $18.22 (3.52%) | $18.72 | $17.55 | 948,383 | $1.02 B |
| 01/10/2025 | $17.37 | $17.37 (0%) | $18.15 | $17.06 | 897,776 | $968.01 M |
| 01/08/2025 | $16.76 | $16.93 (1.01%) | $16.96 | $16.30 | 627,500 | $943.49 M |
| 01/07/2025 | $16.89 | $16.90 (0.06%) | $17.19 | $16.68 | 793,312 | $941.82 M |
| 01/06/2025 | $16.78 | $16.85 (0.42%) | $17.46 | $16.69 | 1.12 M | $939.03 M |
| 01/03/2025 | $16.74 | $16.70 (-0.24%) | $16.77 | $16.27 | 653,100 | $930.67 M |
| 01/02/2025 | $16.64 | $16.69 (0.3%) | $16.89 | $16.41 | 641,219 | $930.12 M |
| 12/31/2024 | $16.22 | $16.39 (1.05%) | $16.65 | $16.13 | 717,949 | $913.40 M |
| 12/30/2024 | $16.37 | $16.10 (-1.65%) | $16.49 | $16.00 | 572,900 | $897.24 M |
| 12/27/2024 | $16.38 | $16.19 (-1.16%) | $16.52 | $16.03 | 581,500 | $902.25 M |
| 12/26/2024 | $16.11 | $16.34 (1.43%) | $16.39 | $15.91 | 518,300 | $910.61 M |
| 12/24/2024 | $15.74 | $16.14 (2.54%) | $16.22 | $15.59 | 359,600 | $899.47 M |
| 12/23/2024 | $15.06 | $15.56 (3.32%) | $15.64 | $15.05 | 769,500 | $867.14 M |
| 12/20/2024 | $15.02 | $15.09 (0.47%) | $15.49 | $14.87 | 4.97 M | $840.95 M |
| 12/19/2024 | $15.92 | $15.14 (-4.9%) | $16.00 | $15.05 | 1.42 M | $843.74 M |
| 12/18/2024 | $15.93 | $15.82 (-0.69%) | $16.50 | $15.72 | 1.11 M | $881.63 M |
| 12/17/2024 | $15.37 | $16.00 (4.1%) | $16.12 | $15.12 | 781,412 | $891.66 M |
| 12/16/2024 | $15.85 | $15.39 (-2.9%) | $16.00 | $15.19 | 1.35 M | $857.67 M |
| 12/13/2024 | $15.99 | $16.46 (2.94%) | $16.51 | $15.69 | 693,800 | $917.30 M |
| 12/12/2024 | $16.56 | $16.14 (-2.54%) | $16.59 | $15.89 | 664,518 | $899.47 M |
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.
