Skip to main content
PARR logo

Par Pacific Holdings, Inc.

PARRNYSEEnergyOil & Gas Refining & Marketing

$83.42Today:- (-)1Y +137.22%

As of Oct 16, 2026 close

Market cap
$4.14B
P/E (TTM)
4.83
Forward P/E
-
Dividend yield
-
52-week range
$33.83$90.74
Volume (live)
-
Avg. volume (3M)
885.02K

Par Pacific Holdings (PARR) Historical Stock Prices

Analyze Par Pacific Holdings (PARR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Par Pacific Holdings (PARR) Interactive Price Chart

Interactive historical price chart showing Par Pacific Holdings stock price movements and trends across multiple time periods.

Loading chart...

PARR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PARR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202684.5885.9081.3283.4283.42625.26K
Oct 15, 202686.0087.1183.0083.7483.74937.62K
Oct 14, 202690.4290.7487.6688.6788.67627.12K
Oct 13, 202684.3790.1783.7789.8889.881.15M
Oct 12, 202684.0085.7781.8883.1283.12687.60K
Oct 9, 202686.8588.0181.6681.8981.891.00M
Oct 8, 202687.0289.2086.0087.6587.65743.85K
Oct 7, 202687.2189.4585.0186.1286.12697.43K
Oct 6, 202686.0188.8385.0086.9186.91626.07K
Oct 5, 202685.2388.3483.5587.5287.52742.87K
Oct 2, 202685.3187.0082.0984.0084.00821.21K
Oct 1, 202681.6486.3080.6386.2186.21849.28K
Sep 30, 202679.8784.4079.2781.6281.62956.09K
Sep 29, 202676.3779.0875.8378.3178.31747.42K
Sep 28, 202678.2678.3476.3477.9777.97672.62K
Sep 25, 202676.0078.5374.2277.4677.46790.27K
Sep 24, 202677.1479.2875.3276.7776.771.01M
Sep 23, 202679.7980.7275.0976.9776.971.24M
Sep 22, 202680.3082.3378.6379.1179.111.15M
Sep 21, 202683.4585.9780.6782.0082.00970.25K
Sep 18, 202686.1687.7283.3884.3784.372.07M
Sep 17, 202683.2686.7683.0586.4986.49994.32K
Sep 16, 202681.5486.0081.0184.9084.901.15M
Sep 15, 202681.7585.3781.1183.6083.60946.97K
Sep 14, 202685.7585.9279.5281.7081.70958.81K
Sep 11, 202683.1086.9783.1084.6584.65495.98K
Sep 10, 202685.3085.3981.8083.5983.59894.48K
Sep 9, 202682.9984.6180.8983.1383.13618.88K
Sep 8, 202683.5385.3381.4482.0882.08799.32K
Sep 4, 202680.7482.7478.3281.3281.32579.40K
Sep 3, 202681.3683.5678.5081.9881.98964.17K
Sep 2, 202679.7482.7079.3680.1680.16675.43K
Sep 1, 202681.0581.9577.2780.0380.031.07M
Aug 31, 202681.4781.4776.2679.9279.921.16M
Aug 28, 202677.1880.9677.1878.8578.85774.26K
Aug 27, 202675.7677.2274.0977.0477.04682.97K
Aug 26, 202674.0077.9872.9075.7775.77649.14K
Aug 25, 202674.4975.6473.5973.8273.82727.53K
Aug 24, 202677.6180.4074.0974.3374.33857.57K
Aug 21, 202672.7680.1672.7679.0379.03856.64K
Aug 20, 202677.8078.4172.0972.4572.45667.84K
Aug 19, 202680.2780.5076.7677.1377.13542.87K
Aug 18, 202682.4382.4778.9980.5180.511.15M
Aug 17, 202680.0483.7279.3482.0782.07899.38K
Aug 14, 202681.8982.7580.0280.3280.32763.91K
Aug 13, 202677.4782.2577.0382.1482.14804.95K
Aug 12, 202674.6978.7774.2877.7877.781.35M
Aug 11, 202671.6375.6271.1075.4775.471.10M
Aug 10, 202668.5372.7367.6471.6771.671.18M
Aug 7, 202667.5069.4564.9866.2966.291.23M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.