5 DAY PERFORMANCE
-27.03%
1 MONTH PERFORMANCE
-28.63%
3 MONTH PERFORMANCE
+9.59%
6 MONTH PERFORMANCE
+14.20%
YEAR-TO-DATE PERFORMANCE
+33.67%
1 YEAR PERFORMANCE
+145.79%
Par Pacific Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $64.08 | $60.52 (-5.56%) | $64.08 | $59.21 | 1.14 M | $2.92 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 | $3.33 B |
| 04/30/2026 | $64.54 | $65.67 (1.75%) | $66.26 | $63.37 | 942.51 K | $3.34 B |
| 04/29/2026 | $64.18 | $66.46 (3.55%) | $68.00 | $63.86 | 1.67 M | $3.38 B |
| 04/28/2026 | $65.53 | $62.61 (-4.46%) | $65.53 | $62.24 | 1.40 M | $3.19 B |
| 04/27/2026 | $65.71 | $64.35 (-2.07%) | $66.63 | $64.19 | 1.13 M | $3.28 B |
| 04/24/2026 | $63.60 | $64.19 (0.93%) | $64.71 | $63.22 | 751.97 K | $3.27 B |
| 04/23/2026 | $65.56 | $63.79 (-2.7%) | $66.00 | $63.73 | 1.41 M | $3.25 B |
| 04/22/2026 | $62.96 | $65.09 (3.38%) | $65.13 | $62.36 | 1.37 M | $3.31 B |
| 04/21/2026 | $60.03 | $61.56 (2.55%) | $61.71 | $58.50 | 2.46 M | $3.13 B |
| 04/20/2026 | $58.23 | $59.14 (1.56%) | $60.05 | $58.10 | 850.12 K | $3.01 B |
| 04/17/2026 | $59.60 | $57.33 (-3.81%) | $60.21 | $54.00 | 2.82 M | $2.92 B |
| 04/16/2026 | $62.35 | $63.71 (2.18%) | $65.32 | $62.35 | 998.53 K | $3.24 B |
| 04/15/2026 | $62.99 | $62.20 (-1.25%) | $63.73 | $61.67 | 978.78 K | $3.17 B |
| 04/14/2026 | $65.89 | $63.26 (-3.99%) | $66.78 | $62.82 | 1.34 M | $3.22 B |
| 04/13/2026 | $64.34 | $65.81 (2.28%) | $66.00 | $63.94 | 1.44 M | $3.35 B |
| 04/10/2026 | $60.38 | $62.77 (3.96%) | $63.00 | $59.39 | 1.42 M | $3.19 B |
| 04/09/2026 | $61.62 | $59.46 (-3.51%) | $62.80 | $58.18 | 1.38 M | $3.03 B |
| 04/08/2026 | $58.00 | $60.71 (4.67%) | $61.35 | $56.24 | 2.30 M | $3.09 B |
| 04/07/2026 | $64.93 | $64.61 (-0.49%) | $67.39 | $64.26 | 951.90 K | $3.29 B |
| 04/06/2026 | $63.58 | $64.79 (1.9%) | $64.86 | $62.60 | 639.76 K | $3.30 B |
| 04/02/2026 | $64.76 | $64.89 (0.2%) | $66.32 | $63.52 | 1.62 M | $3.30 B |
| 04/01/2026 | $60.78 | $61.67 (1.46%) | $62.63 | $59.45 | 1.81 M | $3.14 B |
| 03/31/2026 | $63.12 | $62.64 (-0.76%) | $65.91 | $60.60 | 1.50 M | $3.19 B |
| 03/30/2026 | $66.75 | $63.90 (-4.27%) | $66.75 | $63.51 | 1.22 M | $3.25 B |
| 03/27/2026 | $63.00 | $65.67 (4.24%) | $66.75 | $62.26 | 1.54 M | $3.34 B |
| 03/26/2026 | $61.81 | $63.01 (1.94%) | $63.36 | $61.78 | 1.13 M | $3.21 B |
| 03/25/2026 | $60.50 | $61.46 (1.59%) | $63.68 | $59.29 | 1.78 M | $3.13 B |
| 03/24/2026 | $58.30 | $61.70 (5.83%) | $62.64 | $58.30 | 1.56 M | $3.14 B |
| 03/23/2026 | $56.56 | $57.20 (1.13%) | $60.21 | $56.45 | 2.70 M | $2.91 B |
| 03/20/2026 | $58.41 | $61.39 (5.1%) | $61.70 | $56.84 | 3.41 M | $3.12 B |
| 03/19/2026 | $57.00 | $58.02 (1.79%) | $60.13 | $56.57 | 2.08 M | $2.95 B |
| 03/18/2026 | $53.50 | $56.02 (4.71%) | $56.07 | $53.24 | 1.42 M | $2.85 B |
| 03/17/2026 | $54.43 | $52.94 (-2.74%) | $55.18 | $52.24 | 1.25 M | $2.69 B |
| 03/16/2026 | $53.91 | $53.12 (-1.47%) | $55.31 | $52.80 | 1.19 M | $2.70 B |
| 03/13/2026 | $52.10 | $53.82 (3.3%) | $54.72 | $51.35 | 1.24 M | $2.74 B |
| 03/12/2026 | $51.76 | $53.14 (2.67%) | $54.23 | $51.76 | 1.81 M | $2.70 B |
| 03/11/2026 | $48.17 | $50.92 (5.71%) | $51.28 | $48.17 | 1.35 M | $2.59 B |
| 03/10/2026 | $46.85 | $48.03 (2.52%) | $48.94 | $46.38 | 1.62 M | $2.44 B |
| 03/09/2026 | $49.82 | $46.98 (-5.7%) | $49.82 | $46.47 | 1.92 M | $2.39 B |
| 03/06/2026 | $50.28 | $48.87 (-2.8%) | $51.09 | $48.69 | 1.13 M | $2.49 B |
| 03/05/2026 | $49.90 | $49.97 (0.14%) | $51.55 | $49.66 | 2.74 M | $2.54 B |
| 03/04/2026 | $45.20 | $49.68 (9.91%) | $50.22 | $45.20 | 2.08 M | $2.53 B |
| 03/03/2026 | $46.57 | $45.76 (-1.74%) | $47.76 | $44.73 | 1.74 M | $2.33 B |
| 03/02/2026 | $44.42 | $46.08 (3.74%) | $46.27 | $43.78 | 1.69 M | $2.35 B |
| 02/27/2026 | $41.49 | $42.67 (2.84%) | $43.10 | $40.48 | 1.25 M | $2.17 B |
| 02/26/2026 | $38.21 | $40.63 (6.33%) | $41.04 | $38.20 | 1.27 M | $2.07 B |
| 02/25/2026 | $36.71 | $38.53 (4.96%) | $38.99 | $36.60 | 2.32 M | $1.96 B |
| 02/24/2026 | $40.41 | $41.03 (1.53%) | $41.36 | $40.07 | 947.20 K | $2.09 B |
| 02/23/2026 | $42.15 | $40.71 (-3.42%) | $42.88 | $40.03 | 1.50 M | $2.07 B |
| 02/20/2026 | $41.92 | $42.75 (1.98%) | $43.33 | $41.65 | 864.66 K | $2.18 B |
| 02/19/2026 | $42.42 | $42.31 (-0.26%) | $42.70 | $41.44 | 805.01 K | $2.15 B |
| 02/18/2026 | $43.67 | $42.23 (-3.3%) | $44.27 | $41.33 | 1.12 M | $2.15 B |
| 02/17/2026 | $43.07 | $43.03 (-0.09%) | $43.33 | $42.34 | 832.20 K | $2.19 B |
| 02/13/2026 | $41.13 | $42.86 (4.21%) | $43.04 | $40.93 | 774.21 K | $2.18 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.
