New Zealand markets close in 4 hours 8 minutes

Par Pacific Holdings, Inc. (PARR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.28-0.36 (-1.30%)
At close: 04:00PM EDT
27.30 +0.02 (+0.07%)
After hours: 06:29PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202427.9728.1527.1827.2827.28389,600
23 May 202427.8327.9027.1427.6427.64594,900
22 May 202427.9728.1427.4927.6927.69505,300
21 May 202428.4528.6528.1628.1928.19331,700
20 May 202428.8928.8928.4028.5628.56537,300
17 May 202428.9429.3228.8428.8928.89451,600
16 May 202427.9228.8927.9028.8628.86624,700
15 May 202428.3428.5727.7527.9627.96678,700
14 May 202428.6828.8228.0028.3628.36646,800
13 May 202429.5429.6128.6428.6528.65583,700
10 May 202429.5329.7028.8429.2929.29913,200
09 May 202429.2329.9429.0129.6229.62951,900
08 May 202429.2729.5228.8329.0729.07897,900
07 May 202429.1130.9028.1429.7729.771,483,700
06 May 202431.0431.2030.3130.3330.331,089,400
03 May 202431.2731.3830.7030.8430.84596,000
02 May 202430.8531.1130.3631.0131.01767,100
01 May 202431.0531.2730.2530.4930.49725,200
30 Apr 202432.1132.2230.6830.8030.80818,700
29 Apr 202432.4132.7432.0532.4332.43538,000
26 Apr 202432.0932.5331.9232.4132.41702,000
25 Apr 202432.3832.6732.1432.4632.46629,900
24 Apr 202432.7232.9132.4132.6932.69646,800
23 Apr 202432.0933.0831.8232.7532.75844,100
22 Apr 202431.8232.6631.7232.2832.28583,400
19 Apr 202431.0231.9930.8131.7631.76729,400
18 Apr 202432.3132.3931.0131.0731.07915,500
17 Apr 202432.7433.1332.1332.2032.20696,100
16 Apr 202433.1633.2632.3632.5532.55554,700
15 Apr 202434.5034.7733.2833.4133.41690,900
12 Apr 202435.1835.4634.2734.5334.53669,300
11 Apr 202435.0635.2534.6334.9934.99777,500
10 Apr 202435.0135.7634.7134.9934.991,069,800
09 Apr 202438.1338.3135.6335.6635.661,178,500
08 Apr 202439.5339.5538.3638.3738.37455,700
05 Apr 202439.7340.2038.9939.4939.49540,600
04 Apr 202439.2439.6438.4038.8138.81722,700
03 Apr 202437.5139.2637.3839.2139.21945,500
02 Apr 202437.2837.8236.7037.3437.341,005,000
01 Apr 202436.9437.5135.4137.2837.281,240,400
28 Mar 202436.3937.2036.0037.0637.061,383,900
27 Mar 202436.3636.7736.0036.4036.401,011,900
26 Mar 202438.4638.5736.2236.2736.271,259,700
25 Mar 202439.3939.6938.1338.3238.32635,800
22 Mar 202439.5939.5938.8439.0139.01491,400
21 Mar 202439.3039.8738.6239.5639.56755,200
20 Mar 202438.0239.3237.5639.2239.22617,200
19 Mar 202437.7138.4537.4538.3938.39693,800
18 Mar 202437.4338.4937.1637.7537.75983,500
15 Mar 202436.2238.6636.2237.1537.153,619,900
14 Mar 202437.7038.1236.4136.5536.551,051,000
13 Mar 202436.5938.2036.5937.6037.60919,800
12 Mar 202435.8136.5235.1936.0936.09763,900
11 Mar 202435.7936.1835.3435.9235.92614,500
08 Mar 202436.1136.8835.7336.0036.00711,400
07 Mar 202435.0736.4735.0736.2036.201,369,300
06 Mar 202435.4935.5034.6434.8634.861,088,900
05 Mar 202435.1236.0034.9735.0235.021,384,100
04 Mar 202435.8436.7435.3535.3935.391,813,000
01 Mar 202436.6237.3035.9035.9535.951,695,100
29 Feb 202436.9337.5836.0636.1236.122,059,100
28 Feb 202437.7239.3436.0936.5236.522,174,700
27 Feb 202440.4040.7039.8040.0740.07954,700
26 Feb 202439.0540.6938.8040.3840.38762,400
23 Feb 202438.6339.3938.2439.0939.09692,200
22 Feb 202438.3938.4237.6838.4038.40831,100
21 Feb 202437.9939.0437.9638.6738.67545,700
20 Feb 202439.5839.5837.9638.0138.01618,500
16 Feb 202440.3740.4339.6939.8239.82530,800
15 Feb 202439.8840.6539.8840.2740.27670,600
14 Feb 202439.8040.0538.8139.8839.88472,900
13 Feb 202439.5340.1839.0139.4239.42611,400
12 Feb 202439.7040.4939.7039.9439.94536,600
09 Feb 202438.9939.7938.9639.5939.59502,600
08 Feb 202438.0039.1737.9938.8438.84460,500
07 Feb 202436.7638.0636.5737.9337.93576,900
06 Feb 202437.1438.0036.5936.6636.66589,000
05 Feb 202436.4037.3535.8237.1437.14594,200
02 Feb 202437.2337.4736.1436.7736.77425,600
01 Feb 202436.7437.6236.0637.3037.30733,900
31 Jan 202436.8937.6036.5736.5936.59707,500
30 Jan 202435.1536.9135.1436.8936.89650,700
29 Jan 202435.9235.9235.1635.4935.49452,500
26 Jan 202435.0035.8134.7835.8035.80387,600
25 Jan 202434.8535.1834.5434.8734.87473,200
24 Jan 202434.5334.6434.1234.3134.31359,300
23 Jan 202434.2234.4133.9434.2634.26356,500
22 Jan 202433.9034.2233.6734.1134.11690,800
19 Jan 202433.6733.6833.0933.6733.67401,800
18 Jan 202433.4133.6532.8433.5933.59584,700
17 Jan 202433.5534.0633.2333.3133.31466,100
16 Jan 202435.1835.3833.9133.9333.931,009,600
12 Jan 202434.8135.1134.2234.7234.72456,200
11 Jan 202434.0134.5433.9434.3034.30785,000
10 Jan 202434.3034.4233.7233.9933.99909,800
09 Jan 202434.1934.5433.2834.1834.18836,300
08 Jan 202433.9634.5933.1534.4534.45824,600
05 Jan 202435.2535.9834.6134.7234.72949,600
04 Jan 202435.9736.4235.0335.2135.21730,900
03 Jan 202436.6837.4935.8635.9135.911,118,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...