5 DAY PERFORMANCE
-44.08%
1 MONTH PERFORMANCE
-43.50%
3 MONTH PERFORMANCE
-28.33%
6 MONTH PERFORMANCE
-21.01%
YEAR-TO-DATE PERFORMANCE
+33.67%
1 YEAR PERFORMANCE
+29.82%
Par Pacific Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $86.71 | $85.01 (-1.96%) | $87.98 | $84.92 | 280.48 K | $4.16 B |
| 10/08/2026 | $87.02 | $87.65 (0.72%) | $89.21 | $86.00 | 832.92 K | $4.25 B |
| 10/07/2026 | $87.21 | $86.12 (-1.25%) | $89.45 | $85.01 | 697.75 K | $4.18 B |
| 10/06/2026 | $86.01 | $86.91 (1.05%) | $88.84 | $85.00 | 657.97 K | $4.22 B |
| 10/05/2026 | $85.23 | $87.52 (2.69%) | $88.34 | $83.55 | 761.83 K | $4.25 B |
| 10/02/2026 | $85.31 | $84.00 (-1.54%) | $87.00 | $82.09 | 821.49 K | $4.07 B |
| 10/01/2026 | $81.64 | $86.21 (5.6%) | $86.30 | $80.63 | 986.70 K | $4.18 B |
| 09/30/2026 | $79.87 | $81.62 (2.19%) | $84.40 | $79.27 | 1.06 M | $3.96 B |
| 09/29/2026 | $76.37 | $78.31 (2.54%) | $79.08 | $75.83 | 747.60 K | $3.80 B |
| 09/28/2026 | $78.26 | $77.97 (-0.37%) | $78.34 | $76.35 | 676.93 K | $3.78 B |
| 09/25/2026 | $76.00 | $77.46 (1.92%) | $78.53 | $74.22 | 893.50 K | $3.76 B |
| 09/24/2026 | $77.14 | $76.77 (-0.48%) | $79.28 | $75.32 | 1.02 M | $3.72 B |
| 09/23/2026 | $79.79 | $76.97 (-3.53%) | $80.72 | $75.09 | 1.25 M | $3.73 B |
| 09/22/2026 | $80.30 | $79.11 (-1.48%) | $82.33 | $78.63 | 1.16 M | $3.84 B |
| 09/21/2026 | $83.45 | $82.00 (-1.74%) | $85.97 | $80.67 | 987.47 K | $3.98 B |
| 09/18/2026 | $86.16 | $84.37 (-2.08%) | $87.72 | $83.38 | 2.15 M | $4.09 B |
| 09/17/2026 | $83.26 | $86.49 (3.88%) | $86.76 | $83.05 | 1.03 M | $4.20 B |
| 09/16/2026 | $81.54 | $84.90 (4.12%) | $86.00 | $81.01 | 1.15 M | $4.12 B |
| 09/15/2026 | $81.75 | $83.60 (2.26%) | $85.37 | $81.11 | 986.17 K | $4.06 B |
| 09/14/2026 | $85.75 | $81.70 (-4.72%) | $85.92 | $79.52 | 963.77 K | $3.96 B |
| 09/11/2026 | $83.10 | $84.65 (1.87%) | $86.97 | $83.10 | 549.07 K | $4.11 B |
| 09/10/2026 | $85.30 | $83.59 (-2%) | $85.39 | $81.80 | 896.00 K | $4.05 B |
| 09/09/2026 | $82.99 | $83.13 (0.17%) | $84.61 | $80.89 | 624.41 K | $4.03 B |
| 09/08/2026 | $83.53 | $82.08 (-1.74%) | $85.33 | $81.44 | 800.03 K | $3.98 B |
| 09/04/2026 | $80.74 | $81.32 (0.72%) | $82.74 | $78.32 | 579.90 K | $3.94 B |
| 09/03/2026 | $81.36 | $81.98 (0.76%) | $83.56 | $78.50 | 979.58 K | $3.98 B |
| 09/02/2026 | $79.74 | $80.16 (0.53%) | $82.70 | $79.36 | 726.85 K | $3.89 B |
| 09/01/2026 | $81.05 | $80.03 (-1.26%) | $81.95 | $77.27 | 1.09 M | $3.88 B |
| 08/31/2026 | $81.47 | $79.92 (-1.9%) | $81.47 | $76.26 | 1.18 M | $3.88 B |
| 08/28/2026 | $77.18 | $78.85 (2.16%) | $80.96 | $77.18 | 829.24 K | $3.82 B |
| 08/27/2026 | $75.76 | $77.04 (1.69%) | $77.22 | $74.09 | 776.21 K | $3.74 B |
| 08/26/2026 | $74.00 | $75.77 (2.39%) | $77.99 | $72.90 | 680.96 K | $3.68 B |
| 08/25/2026 | $74.49 | $73.82 (-0.9%) | $75.64 | $73.59 | 739.22 K | $3.58 B |
| 08/24/2026 | $77.61 | $74.33 (-4.23%) | $80.40 | $74.09 | 891.53 K | $3.61 B |
| 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 |
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.
