5 DAY PERFORMANCE
-41.66%
1 MONTH PERFORMANCE
-39.48%
3 MONTH PERFORMANCE
-20.16%
6 MONTH PERFORMANCE
+15.38%
YEAR-TO-DATE PERFORMANCE
+33.67%
1 YEAR PERFORMANCE
+50.54%
Par Pacific Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $72.76 | $79.03 (8.62%) | $80.16 | $72.76 | 892.80 K | $3.83 B |
| 08/20/2026 | $77.80 | $72.45 (-6.88%) | $78.41 | $72.09 | 670.14 K | $3.51 B |
| 08/19/2026 | $80.27 | $77.13 (-3.91%) | $80.50 | $76.76 | 646.40 K | $3.74 B |
| 08/18/2026 | $82.43 | $80.51 (-2.33%) | $82.48 | $78.99 | 1.15 M | $3.91 B |
| 08/17/2026 | $80.04 | $82.07 (2.54%) | $83.72 | $79.34 | 906.74 K | $3.98 B |
| 08/14/2026 | $81.89 | $80.32 (-1.92%) | $82.75 | $80.02 | 764.60 K | $3.90 B |
| 08/13/2026 | $77.47 | $82.14 (6.03%) | $82.25 | $77.03 | 805.73 K | $3.98 B |
| 08/12/2026 | $74.69 | $77.78 (4.14%) | $78.77 | $74.28 | 1.35 M | $3.77 B |
| 08/11/2026 | $71.63 | $75.47 (5.36%) | $75.62 | $71.10 | 1.10 M | $3.66 B |
| 08/10/2026 | $68.53 | $71.67 (4.58%) | $72.73 | $67.64 | 1.18 M | $3.48 B |
| 08/07/2026 | $67.50 | $66.29 (-1.79%) | $69.45 | $64.98 | 1.23 M | $3.22 B |
| 08/06/2026 | $71.05 | $68.94 (-2.97%) | $71.90 | $66.45 | 1.47 M | $3.34 B |
| 08/05/2026 | $83.00 | $69.92 (-15.76%) | $83.00 | $69.76 | 2.32 M | $3.39 B |
| 08/04/2026 | $81.54 | $83.00 (1.79%) | $83.90 | $78.18 | 1.18 M | $4.03 B |
| 08/03/2026 | $82.92 | $82.87 (-0.06%) | $86.73 | $82.36 | 998.34 K | $4.02 B |
| 07/31/2026 | $85.81 | $86.03 (0.26%) | $87.03 | $83.86 | 857.57 K | $4.16 B |
| 07/30/2026 | $83.09 | $85.91 (3.39%) | $86.47 | $80.58 | 1.20 M | $4.16 B |
| 07/29/2026 | $81.48 | $83.07 (1.95%) | $83.78 | $80.94 | 968.04 K | $4.02 B |
| 07/28/2026 | $79.30 | $79.09 (-0.26%) | $80.57 | $78.32 | 989.87 K | $3.83 B |
| 07/27/2026 | $75.16 | $78.64 (4.63%) | $78.88 | $75.16 | 1.17 M | $3.81 B |
| 07/24/2026 | $76.46 | $77.39 (1.22%) | $78.15 | $74.81 | 998.42 K | $3.75 B |
| 07/23/2026 | $81.96 | $77.61 (-5.31%) | $81.99 | $77.14 | 1.08 M | $3.76 B |
| 07/22/2026 | $81.11 | $79.42 (-2.08%) | $82.29 | $78.76 | 917.89 K | $3.84 B |
| 07/21/2026 | $79.41 | $80.40 (1.25%) | $82.29 | $78.40 | 1.09 M | $3.89 B |
| 07/20/2026 | $75.77 | $77.56 (2.36%) | $79.26 | $75.50 | 852.52 K | $3.75 B |
| 07/17/2026 | $76.09 | $76.25 (0.21%) | $77.21 | $74.69 | 815.73 K | $3.69 B |
| 07/16/2026 | $73.89 | $73.97 (0.11%) | $75.03 | $73.13 | 966.20 K | $3.58 B |
| 07/15/2026 | $72.88 | $73.21 (0.45%) | $74.64 | $71.22 | 971.53 K | $3.54 B |
| 07/14/2026 | $72.46 | $73.55 (1.5%) | $73.80 | $71.61 | 938.35 K | $3.56 B |
| 07/13/2026 | $67.71 | $70.92 (4.74%) | $71.29 | $67.69 | 885.60 K | $3.43 B |
| 07/10/2026 | $66.34 | $65.78 (-0.84%) | $66.62 | $64.55 | 779.41 K | $3.18 B |
| 07/09/2026 | $67.72 | $65.54 (-3.22%) | $68.77 | $64.72 | 1.17 M | $3.17 B |
| 07/08/2026 | $63.92 | $68.57 (7.27%) | $68.58 | $63.92 | 1.50 M | $3.32 B |
| 07/07/2026 | $60.87 | $61.46 (0.97%) | $61.73 | $59.08 | 832.61 K | $2.97 B |
| 07/06/2026 | $58.50 | $60.74 (3.83%) | $62.17 | $58.20 | 933.90 K | $2.94 B |
| 07/02/2026 | $57.92 | $58.49 (0.98%) | $59.80 | $57.86 | 803.10 K | $2.83 B |
| 07/01/2026 | $56.35 | $58.80 (4.35%) | $58.98 | $56.32 | 810.48 K | $2.85 B |
| 06/30/2026 | $57.31 | $56.08 (-2.15%) | $57.78 | $55.65 | 735.10 K | $2.71 B |
| 06/29/2026 | $55.25 | $56.67 (2.57%) | $57.94 | $55.25 | 903.28 K | $2.74 B |
| 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 |
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.
