5 DAY PERFORMANCE
-25.55%
1 MONTH PERFORMANCE
-16.60%
3 MONTH PERFORMANCE
+1.30%
6 MONTH PERFORMANCE
+59.63%
YEAR-TO-DATE PERFORMANCE
+109.40%
1 YEAR PERFORMANCE
+113.57%
Par Pacific Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $44.31 | $43.70 (-1.38%) | $44.86 | $43.61 | 670.14 K | $2.17 B |
| 12/04/2025 | $44.76 | $44.08 (-1.52%) | $44.78 | $43.25 | 771.93 K | $2.19 B |
| 12/03/2025 | $46.31 | $44.67 (-3.54%) | $46.63 | $43.87 | 837.31 K | $2.22 B |
| 12/02/2025 | $47.55 | $46.10 (-3.05%) | $47.55 | $44.51 | 857.83 K | $2.29 B |
| 12/01/2025 | $45.89 | $47.20 (2.85%) | $47.35 | $45.88 | 1.05 M | $2.34 B |
| 11/28/2025 | $45.89 | $45.65 (-0.52%) | $46.13 | $45.21 | 422.04 K | $2.27 B |
| 11/26/2025 | $45.00 | $44.75 (-0.56%) | $45.80 | $44.72 | 1.03 M | $2.22 B |
| 11/25/2025 | $44.97 | $45.00 (0.07%) | $46.29 | $43.81 | 1.33 M | $2.23 B |
| 11/24/2025 | $44.26 | $44.61 (0.79%) | $45.06 | $43.00 | 1.09 M | $2.21 B |
| 11/21/2025 | $42.59 | $44.26 (3.92%) | $44.73 | $41.95 | 971.54 K | $2.20 B |
| 11/20/2025 | $44.41 | $42.39 (-4.55%) | $45.35 | $42.18 | 1.38 M | $2.10 B |
| 11/19/2025 | $45.07 | $44.10 (-2.15%) | $45.50 | $43.47 | 1.34 M | $2.19 B |
| 11/18/2025 | $45.14 | $46.27 (2.5%) | $46.92 | $44.63 | 1.96 M | $2.30 B |
| 11/17/2025 | $43.81 | $44.99 (2.69%) | $48.40 | $43.00 | 4.19 M | $2.23 B |
| 11/14/2025 | $41.99 | $43.80 (4.31%) | $44.47 | $41.37 | 832.40 K | $2.17 B |
| 11/13/2025 | $40.66 | $41.13 (1.16%) | $41.64 | $40.26 | 989.43 K | $2.04 B |
| 11/12/2025 | $43.37 | $41.07 (-5.3%) | $43.53 | $40.77 | 1.64 M | $2.04 B |
| 11/11/2025 | $43.97 | $44.09 (0.27%) | $44.52 | $42.69 | 1.08 M | $2.19 B |
| 11/10/2025 | $41.48 | $43.32 (4.44%) | $43.82 | $40.29 | 1.21 M | $2.15 B |
| 11/07/2025 | $40.93 | $41.15 (0.54%) | $41.63 | $40.00 | 1.24 M | $2.04 B |
| 11/06/2025 | $38.86 | $40.75 (4.86%) | $41.82 | $38.86 | 1.56 M | $2.02 B |
| 11/05/2025 | $39.92 | $37.63 (-5.74%) | $41.06 | $36.93 | 1.82 M | $1.87 B |
| 11/04/2025 | $39.05 | $40.53 (3.79%) | $41.15 | $37.12 | 1.12 M | $2.01 B |
| 11/03/2025 | $40.17 | $41.21 (2.59%) | $41.75 | $39.64 | 1.07 M | $2.05 B |
| 10/31/2025 | $40.23 | $39.98 (-0.62%) | $40.60 | $39.64 | 1.14 M | $2.15 B |
| 10/30/2025 | $40.29 | $40.43 (0.35%) | $41.63 | $39.82 | 1.10 M | $2.17 B |
| 10/29/2025 | $39.75 | $40.95 (3.02%) | $41.69 | $38.82 | 803.70 K | $2.20 B |
| 10/28/2025 | $40.22 | $39.64 (-1.44%) | $40.60 | $39.43 | 819.01 K | $2.13 B |
| 10/27/2025 | $40.33 | $40.86 (1.31%) | $41.37 | $40.17 | 994.01 K | $2.20 B |
| 10/24/2025 | $40.73 | $39.92 (-1.99%) | $41.64 | $39.87 | 1.31 M | $2.15 B |
| 10/23/2025 | $37.89 | $40.28 (6.31%) | $40.77 | $37.66 | 1.42 M | $2.17 B |
| 10/22/2025 | $35.64 | $36.88 (3.48%) | $37.20 | $35.17 | 1.15 M | $1.98 B |
| 10/21/2025 | $35.47 | $35.14 (-0.93%) | $35.47 | $34.52 | 797.61 K | $1.89 B |
| 10/20/2025 | $35.58 | $35.82 (0.67%) | $36.22 | $35.53 | 586.80 K | $1.93 B |
| 10/17/2025 | $34.76 | $35.30 (1.55%) | $36.34 | $34.51 | 1.00 M | $1.90 B |
| 10/16/2025 | $35.51 | $34.05 (-4.11%) | $35.64 | $33.83 | 852.82 K | $1.83 B |
| 10/15/2025 | $36.63 | $35.51 (-3.06%) | $36.96 | $35.02 | 881.10 K | $1.91 B |
| 10/14/2025 | $35.22 | $36.13 (2.58%) | $37.00 | $35.22 | 635.40 K | $1.94 B |
| 10/13/2025 | $33.98 | $35.66 (4.94%) | $35.70 | $33.43 | 909.10 K | $1.92 B |
| 10/10/2025 | $35.61 | $33.28 (-6.54%) | $36.13 | $33.21 | 1.14 M | $1.79 B |
| 10/09/2025 | $37.00 | $36.18 (-2.22%) | $37.38 | $35.94 | 948.41 K | $1.94 B |
| 10/08/2025 | $35.45 | $37.02 (4.43%) | $37.35 | $35.12 | 975.70 K | $1.99 B |
| 10/07/2025 | $35.75 | $35.16 (-1.65%) | $35.88 | $34.40 | 1.18 M | $1.89 B |
| 10/06/2025 | $34.65 | $35.24 (1.7%) | $35.75 | $34.30 | 966.00 K | $1.89 B |
| 10/03/2025 | $35.82 | $34.32 (-4.19%) | $36.21 | $34.30 | 1.13 M | $1.84 B |
| 10/02/2025 | $34.56 | $35.20 (1.85%) | $35.48 | $34.14 | 925.75 K | $1.89 B |
| 10/01/2025 | $35.31 | $34.91 (-1.13%) | $35.55 | $33.98 | 1.34 M | $1.88 B |
| 09/30/2025 | $35.17 | $35.42 (0.71%) | $36.09 | $35.02 | 1.08 M | $1.90 B |
| 09/29/2025 | $36.54 | $35.79 (-2.05%) | $36.73 | $34.08 | 1.92 M | $1.92 B |
| 09/26/2025 | $37.74 | $37.17 (-1.51%) | $37.76 | $36.72 | 1.39 M | $2.00 B |
| 09/25/2025 | $36.78 | $37.84 (2.88%) | $38.21 | $36.78 | 1.21 M | $2.03 B |
| 09/24/2025 | $37.35 | $37.32 (-0.08%) | $38.36 | $37.00 | 1.35 M | $2.01 B |
| 09/23/2025 | $35.45 | $37.25 (5.08%) | $38.60 | $35.45 | 2.12 M | $2.00 B |
| 09/22/2025 | $35.37 | $35.22 (-0.42%) | $35.51 | $34.37 | 1.29 M | $1.89 B |
| 09/19/2025 | $35.72 | $34.97 (-2.1%) | $35.76 | $34.62 | 2.82 M | $1.88 B |
| 09/18/2025 | $35.21 | $35.63 (1.19%) | $35.95 | $34.88 | 1.68 M | $1.92 B |
| 09/17/2025 | $35.05 | $35.27 (0.63%) | $35.69 | $34.45 | 1.45 M | $1.90 B |
| 09/16/2025 | $33.68 | $35.43 (5.2%) | $36.08 | $33.68 | 1.81 M | $1.90 B |
| 09/15/2025 | $32.98 | $33.39 (1.24%) | $33.78 | $32.24 | 1.45 M | $1.79 B |
| 09/12/2025 | $33.94 | $32.82 (-3.3%) | $33.97 | $32.65 | 1.14 M | $1.76 B |
| 09/11/2025 | $34.15 | $33.74 (-1.2%) | $34.74 | $33.14 | 2.10 M | $1.81 B |
| 09/10/2025 | $36.00 | $33.27 (-7.58%) | $36.39 | $33.16 | 1.81 M | $1.79 B |
| 09/09/2025 | $33.97 | $36.20 (6.56%) | $36.26 | $33.84 | 1.57 M | $1.95 B |
| 09/08/2025 | $33.95 | $33.52 (-1.27%) | $34.30 | $32.70 | 1.27 M | $1.80 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.
