Par Pacific Holdings, Inc. Common Stock (PARR)

83.59
+0.00 (0.00%)
NYSE· Last Trade: Sep 11th, 7:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Par Pacific Holdings, Inc. Common Stock (PARR)

DateOpenHighLowCloseVolumeAdjusted Close
9/10/202685.3085.3981.8083.59895,99283.59
9/09/202682.9984.6180.8983.13624,37083.13
9/08/202683.5385.3381.4482.08799,97182.08
9/04/202680.7482.7478.3281.32579,90181.32
9/03/202681.3683.5678.5081.98979,57081.98
9/02/202679.7482.7079.3680.16725,28380.16
9/01/202681.0581.9577.2780.031,094,95380.03
8/31/202681.4781.4776.2679.921,183,92279.92
8/28/202677.1880.9677.1878.85829,24078.85
8/27/202675.7677.2274.0977.04776,20977.04
8/26/202674.0077.9872.9075.77680,90775.77
8/25/202674.4975.6473.5973.82739,19873.82
8/24/202677.6180.4074.0974.33891,51174.33
8/21/202672.7680.1672.7679.03892,80479.03
8/20/202677.8078.4172.0972.45669,51772.45
8/19/202680.2780.5076.7677.13646,23977.13
8/18/202682.4382.4778.9980.511,153,27480.51
8/17/202680.0483.7279.3482.07906,72082.07
8/14/202681.8982.7580.0280.32764,60580.32
8/13/202677.4782.2577.0382.14805,67082.14
8/12/202674.6978.7774.2877.781,370,86477.78
8/11/202671.6375.6271.1075.471,102,07975.47
8/10/202668.5372.7367.6471.671,182,93971.67
8/07/202667.5069.4564.9866.291,227,83166.29
8/06/202671.0571.9066.4568.941,468,94268.94
8/05/202683.0083.0069.7669.922,321,30369.92
8/04/202681.5483.9078.1883.001,178,89983.00
8/03/202682.9286.7382.3682.87998,32882.87
7/31/202685.8187.0383.8686.03857,56686.03
7/30/202683.0986.4780.5885.911,200,88085.91
7/29/202681.4883.7880.9483.07967,85583.07
7/28/202679.3080.5778.3279.09989,88879.09
7/27/202675.1678.8875.1678.641,165,20778.64
7/24/202676.4678.1574.8177.39998,42577.39
7/23/202681.9681.9977.1477.611,084,42677.61
7/22/202681.1182.2978.7679.42917,87579.42
7/21/202679.4182.2978.4080.401,092,07380.40
7/20/202675.7779.2675.5077.56851,99477.56
7/17/202676.0977.2174.6976.25815,72676.25
7/16/202673.8975.0373.1373.97965,48073.97
7/15/202672.8874.6471.2273.21971,44373.21
7/14/202672.4673.8071.6173.55938,32073.55
7/13/202667.7171.2967.6970.92883,96370.92
7/10/202666.3466.6264.5565.78779,41165.78
7/09/202667.7268.7764.7265.541,172,44565.54
7/08/202663.9268.5863.9268.571,495,69668.57
7/07/202660.8761.7359.0861.46832,49661.46
7/06/202658.5062.1758.2060.74933,87260.74
7/02/202657.9259.8057.8658.49803,09958.49
7/01/202656.3558.9856.3258.80810,46958.80
6/30/202657.3157.7855.6556.08735,08556.08
6/29/202655.2557.9455.2556.67903,16956.67
6/26/202653.3754.6352.8354.631,426,11154.63
6/25/202651.0654.1650.9754.13689,92854.13
6/24/202649.7051.7048.9251.261,026,71151.26
6/23/202651.3451.3850.1350.70903,89550.70
6/22/202651.4551.9949.9051.05959,19051.05
6/18/202650.0951.0849.5250.891,593,09950.89
6/17/202652.8653.4150.7350.85632,78250.85
6/16/202652.5053.4951.8852.53827,36752.53
6/15/202653.1654.4152.5253.481,021,00153.48
6/12/202655.0056.3454.9355.82562,33455.82
6/11/202658.6959.4655.0055.38695,35455.38