New Zealand Markets closed

Par Pacific Holdings, Inc. (PARR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.37+0.56 (+2.26%)
At close: 04:00PM EDT
27.56 +2.19 (+8.63%)
After hours: 06:01PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202424.9625.4024.6225.3725.37622,600
25 Jul 202423.8925.0623.7524.8124.81664,100
24 Jul 202423.7524.1023.5423.9023.90879,800
23 Jul 202423.6924.0223.3923.7223.72672,500
22 Jul 202423.6323.7722.7923.7023.70911,400
19 Jul 202423.4923.7423.0423.6323.63617,000
18 Jul 202424.5824.8023.2923.5123.51821,900
17 Jul 202424.7425.5524.5424.7424.74722,700
16 Jul 202423.9024.6223.7024.5824.58662,500
15 Jul 202424.3024.3223.8423.9023.90584,400
12 Jul 202424.2724.3523.4624.0224.02811,900
11 Jul 202423.2024.0522.7823.9923.991,075,900
10 Jul 202423.5023.5822.7722.9422.94938,600
09 Jul 202424.1124.3723.6023.6123.61764,800
08 Jul 202424.4225.0024.2424.3924.39683,800
05 Jul 202425.6425.7024.6224.6224.62599,800
03 Jul 202425.7026.0625.5525.7825.78413,500
02 Jul 202425.6826.7225.5425.7025.70890,100
01 Jul 202425.3725.6325.0425.3025.30868,800
28 Jun 202425.0725.5924.6425.2525.252,452,900
27 Jun 202425.1625.4024.6224.7224.721,042,600
26 Jun 202424.5524.9824.2024.9324.931,054,300
25 Jun 202424.2224.6824.0024.5724.57855,600
24 Jun 202423.9024.5523.8524.4124.41963,900
21 Jun 202424.6824.7023.7823.8223.822,620,100
20 Jun 202424.4824.9424.3324.5824.58746,700
18 Jun 202424.9925.2624.4324.4824.48598,000
17 Jun 202424.3525.0124.1924.8724.87724,500
14 Jun 202425.0125.1224.4624.5124.51505,000
13 Jun 202425.1725.4724.7725.2425.24661,200
12 Jun 202425.6625.9424.9325.0525.05631,300
11 Jun 202424.8225.3224.5625.2025.20773,900
10 Jun 202424.9825.4024.3925.0025.001,094,400
07 Jun 202424.8425.5324.6425.2125.21552,900
06 Jun 202424.9925.3224.9424.9824.98542,100
05 Jun 202425.6625.6624.7724.9924.99700,100
04 Jun 202425.5825.7625.3025.4325.43681,800
03 Jun 202427.0827.2825.7725.8425.84778,200
31 May 202426.5227.3126.4427.1427.14744,700
30 May 202426.6926.8026.2926.3426.34511,600
29 May 202427.0027.1726.4726.6926.69625,900
28 May 202427.5227.8227.0927.1827.18420,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...