7,735.80

+13.20

+0.17%

52,506.76

+129.19

+0.25%

26,466.86

-10.95

-0.04%

2,816.70

-2.17

-0.08%

5.03

+0.03

+0.70%

17.24

-0.28

-1.60%

4,059.00

-15.60

-0.38%

80,574.32

+140.14

+0.17%

Crude Oil Dec 26

102.33

+2.43

+2.43%

US Private Equity

10,931.50

+19.85

+0.18%

NYSE - Nasdaq Real Time Price USD

Par Pacific Holdings, Inc. (PARR)

74.04 -0.49 (-0.66%)

As of 11:24:50 AM EDT. Market Open.

Trade PARR on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 28, 2026	75.77	76.33	72.87	74.18	74.18	195,899
Oct 27, 2026	81.66	83.34	74.27	74.53	74.53	864,200
Oct 26, 2026	76.03	84.00	76.03	83.17	83.17	646,600
Oct 23, 2026	80.50	80.50	75.84	77.15	77.15	885,800
Oct 22, 2026	85.26	85.26	79.57	80.18	80.18	1,035,400
Oct 21, 2026	85.14	86.78	83.12	84.70	84.70	490,500
Oct 20, 2026	83.10	85.55	81.93	85.11	85.11	530,300
Oct 19, 2026	83.55	87.24	82.14	83.02	83.02	834,900
Oct 16, 2026	84.58	85.90	81.32	83.42	83.42	685,200
Oct 15, 2026	86.00	87.11	83.00	83.74	83.74	968,900
Oct 14, 2026	90.42	90.74	87.66	88.67	88.67	724,200
Oct 13, 2026	84.37	90.17	83.77	89.88	89.88	1,151,400
Oct 12, 2026	84.00	85.77	81.88	83.12	83.12	699,400
Oct 9, 2026	86.85	88.01	81.66	81.89	81.89	1,057,500
Oct 8, 2026	87.02	89.21	86.00	87.65	87.65	832,800
Oct 7, 2026	87.21	89.45	85.01	86.12	86.12	697,700
Oct 6, 2026	86.01	88.84	85.00	86.91	86.91	657,400
Oct 5, 2026	85.23	88.34	83.55	87.52	87.52	761,800
Oct 2, 2026	85.31	87.00	82.09	84.00	84.00	821,300
Oct 1, 2026	81.64	86.30	80.63	86.21	86.21	984,600
Sep 30, 2026	79.87	84.40	79.27	81.62	81.62	1,057,400
Sep 29, 2026	76.37	79.08	75.83	78.31	78.31	747,600
Sep 28, 2026	78.26	78.34	76.35	77.97	77.97	673,100
Sep 25, 2026	76.00	78.53	74.23	77.46	77.46	893,500
Sep 24, 2026	77.14	79.28	75.32	76.77	76.77	1,017,500
Sep 23, 2026	79.79	80.72	75.09	76.97	76.97	1,248,100
Sep 22, 2026	80.30	82.33	78.63	79.11	79.11	1,156,400
Sep 21, 2026	83.45	85.97	80.67	82.00	82.00	987,300
Sep 18, 2026	86.16	87.72	83.38	84.37	84.37	2,153,700
Sep 17, 2026	83.26	86.76	83.05	86.49	86.49	1,026,400
Sep 16, 2026	81.54	86.00	81.01	84.90	84.90	1,146,100
Sep 15, 2026	81.75	85.37	81.11	83.60	83.60	986,100
Sep 14, 2026	85.75	85.92	79.52	81.70	81.70	963,700
Sep 11, 2026	83.10	86.97	83.10	84.65	84.65	549,000
Sep 10, 2026	85.30	85.39	81.80	83.59	83.59	895,900
Sep 9, 2026	82.99	84.61	80.89	83.13	83.13	624,200
Sep 8, 2026	83.53	85.33	81.44	82.08	82.08	799,900
Sep 4, 2026	80.74	82.74	78.32	81.32	81.32	579,800
Sep 3, 2026	81.36	83.56	78.50	81.98	81.98	979,400
Sep 2, 2026	79.74	82.70	79.36	80.16	80.16	725,300
Sep 1, 2026	81.05	81.95	77.27	80.03	80.03	1,094,700
Aug 31, 2026	81.47	81.47	76.26	79.92	79.92	1,183,800
Aug 28, 2026	77.18	80.96	77.18	78.85	78.85	829,200
Aug 27, 2026	75.76	77.22	74.09	77.04	77.04	776,100
Aug 26, 2026	74.00	77.99	72.90	75.77	75.77	680,100
Aug 25, 2026	74.49	75.64	73.59	73.82	73.82	739,100
Aug 24, 2026	77.61	80.40	74.09	74.33	74.33	891,400
Aug 21, 2026	72.76	80.16	72.76	79.03	79.03	892,200
Aug 20, 2026	77.80	78.41	72.09	72.45	72.45	670,100
Aug 19, 2026	80.27	80.50	76.76	77.13	77.13	646,400
Aug 18, 2026	82.43	82.48	78.99	80.51	80.51	1,153,100
Aug 17, 2026	80.04	83.72	79.34	82.07	82.07	906,700
Aug 14, 2026	81.89	82.75	80.02	80.32	80.32	764,300
Aug 13, 2026	77.47	82.25	77.03	82.14	82.14	805,300
Aug 12, 2026	74.69	78.77	74.28	77.78	77.78	1,347,700
Aug 11, 2026	71.63	75.62	71.10	75.47	75.47	1,102,200
Aug 10, 2026	68.53	72.73	67.64	71.67	71.67	1,183,000
Aug 7, 2026	67.50	69.45	64.98	66.29	66.29	1,227,800
Aug 6, 2026	71.05	71.90	66.45	68.94	68.94	1,468,900
Aug 5, 2026	83.00	83.00	69.76	69.92	69.92	2,323,000
Aug 4, 2026	81.54	83.90	78.18	83.00	83.00	1,179,000
Aug 3, 2026	82.92	86.73	82.36	82.87	82.87	998,300
Jul 31, 2026	85.81	87.03	83.86	86.03	86.03	857,500
Jul 30, 2026	83.09	86.47	80.58	85.91	85.91	1,200,300
Jul 29, 2026	81.48	83.78	80.94	83.07	83.07	966,200
Jul 28, 2026	79.30	80.57	78.32	79.09	79.09	989,700
Jul 27, 2026	75.16	78.88	75.16	78.64	78.64	1,164,700
Jul 24, 2026	76.46	78.15	74.81	77.39	77.39	998,400
Jul 23, 2026	81.96	81.99	77.14	77.61	77.61	1,084,400
Jul 22, 2026	81.11	82.29	78.76	79.42	79.42	917,500
Jul 21, 2026	79.41	82.29	78.40	80.40	80.40	1,092,700
Jul 20, 2026	75.77	79.26	75.50	77.56	77.56	852,500
Jul 17, 2026	76.09	77.21	74.69	76.25	76.25	815,700
Jul 16, 2026	73.89	75.03	73.13	73.97	73.97	966,200
Jul 15, 2026	72.88	74.64	71.22	73.21	73.21	971,200
Jul 14, 2026	72.46	73.80	71.62	73.55	73.55	938,200
Jul 13, 2026	67.71	71.29	67.69	70.92	70.92	885,600
Jul 10, 2026	66.34	66.62	64.55	65.78	65.78	779,200
Jul 9, 2026	67.72	68.77	64.72	65.54	65.54	1,171,800
Jul 8, 2026	63.92	68.58	63.92	68.57	68.57	1,496,200
Jul 7, 2026	60.87	61.73	59.08	61.46	61.46	832,300
Jul 6, 2026	58.50	62.17	58.20	60.74	60.74	933,900
Jul 2, 2026	57.92	59.80	57.86	58.49	58.49	803,000
Jul 1, 2026	56.35	58.98	56.32	58.80	58.80	810,400
Jun 30, 2026	57.31	57.78	55.65	56.08	56.08	735,100
Jun 29, 2026	55.25	57.94	55.25	56.67	56.67	903,200
Jun 26, 2026	53.37	54.63	52.83	54.63	54.63	1,426,100
Jun 25, 2026	51.06	54.16	50.97	54.13	54.13	689,500
Jun 24, 2026	49.70	51.70	48.92	51.26	51.26	1,026,600
Jun 23, 2026	51.34	51.38	50.13	50.70	50.70	903,900
Jun 22, 2026	51.45	51.99	49.90	51.05	51.05	959,100
Jun 18, 2026	50.09	51.08	49.52	50.89	50.89	1,593,100
Jun 17, 2026	52.86	53.41	50.73	50.85	50.85	632,700
Jun 16, 2026	52.50	53.49	51.88	52.53	52.53	827,400
Jun 15, 2026	53.16	54.41	52.52	53.48	53.48	1,020,900
Jun 12, 2026	55.00	56.34	54.93	55.82	55.82	562,200
Jun 11, 2026	58.69	59.46	55.00	55.38	55.38	695,800
Jun 10, 2026	56.13	58.41	55.80	57.63	57.63	601,200
Jun 9, 2026	57.34	58.00	54.13	54.64	54.64	849,900
Jun 8, 2026	56.86	58.57	56.54	57.13	57.13	701,200
Jun 5, 2026	55.28	56.85	54.81	55.66	55.66	865,300
Jun 4, 2026	55.50	56.66	55.05	55.55	55.55	667,100
Jun 3, 2026	57.96	59.08	56.87	57.19	57.19	848,900
Jun 2, 2026	56.76	58.23	56.01	57.20	57.20	714,700
Jun 1, 2026	57.00	59.06	56.32	57.10	57.10	896,200
May 29, 2026	57.00	57.53	55.28	56.16	56.16	1,286,900
May 28, 2026	57.42	57.87	55.59	56.48	56.48	823,300
May 27, 2026	55.84	57.02	55.35	56.45	56.45	1,443,400
May 26, 2026	57.83	59.68	56.34	56.40	56.40	688,700
May 22, 2026	57.93	59.22	57.05	58.83	58.83	827,600
May 21, 2026	61.90	62.23	56.04	57.80	57.80	1,381,600
May 20, 2026	61.70	62.31	59.52	60.80	60.80	1,187,400
May 19, 2026	59.23	62.13	58.70	61.63	61.63	1,489,600
May 18, 2026	58.24	60.98	56.30	58.79	58.79	1,636,600
May 15, 2026	60.34	61.95	58.18	58.30	58.30	1,732,100
May 14, 2026	59.84	61.04	59.08	60.18	60.18	849,200
May 13, 2026	64.08	64.08	59.21	60.52	60.52	1,144,400
May 12, 2026	64.00	65.06	63.03	63.08	63.08	1,094,300
May 11, 2026	65.10	65.99	64.00	64.50	64.50	1,363,500
May 8, 2026	62.25	65.66	61.20	64.37	64.37	1,084,200
May 7, 2026	60.42	62.36	58.64	62.25	62.25	1,442,200
May 6, 2026	58.03	63.98	56.11	62.29	62.29	2,929,000
May 5, 2026	66.72	70.39	66.55	69.20	69.20	1,492,700
May 4, 2026	66.15	67.49	65.00	67.36	67.36	1,037,700
May 1, 2026	64.82	67.51	63.28	65.35	65.35	890,500
Apr 30, 2026	64.54	66.26	63.37	65.67	65.67	942,100
Apr 29, 2026	64.18	68.00	63.86	66.46	66.46	1,669,200
Apr 28, 2026	65.53	65.53	62.24	62.61	62.61	1,404,100
Apr 27, 2026	65.71	66.63	64.19	64.35	64.35	1,127,400
Apr 24, 2026	63.60	64.71	63.22	64.19	64.19	751,600
Apr 23, 2026	65.56	66.00	63.73	63.79	63.79	1,405,900
Apr 22, 2026	62.96	65.13	62.36	65.09	65.09	1,370,900
Apr 21, 2026	60.03	61.71	58.50	61.56	61.56	2,463,600
Apr 20, 2026	58.23	60.05	58.10	59.14	59.14	850,000
Apr 17, 2026	59.60	60.21	54.00	57.33	57.33	2,821,700
Apr 16, 2026	62.35	65.32	62.35	63.71	63.71	998,500
Apr 15, 2026	62.99	63.73	61.67	62.20	62.20	978,700
Apr 14, 2026	65.89	66.78	62.82	63.26	63.26	1,342,800
Apr 13, 2026	64.34	66.00	63.94	65.81	65.81	1,435,800
Apr 10, 2026	60.38	63.00	59.39	62.77	62.77	1,419,200
Apr 9, 2026	61.62	62.80	58.18	59.46	59.46	1,383,300
Apr 8, 2026	58.00	61.35	56.24	60.71	60.71	2,302,900
Apr 7, 2026	64.93	67.39	64.26	64.61	64.61	951,900
Apr 6, 2026	63.58	64.86	62.60	64.79	64.79	639,600
Apr 2, 2026	64.76	66.32	63.52	64.89	64.89	1,624,100
Apr 1, 2026	60.78	62.63	59.45	61.67	61.67	1,807,700
Mar 31, 2026	63.12	65.91	60.60	62.64	62.64	1,503,100
Mar 30, 2026	66.75	66.75	63.51	63.90	63.90	1,221,800
Mar 27, 2026	63.00	66.75	62.26	65.67	65.67	1,541,400
Mar 26, 2026	61.81	63.36	61.78	63.01	63.01	1,128,400
Mar 25, 2026	60.50	63.68	59.29	61.46	61.46	1,779,700
Mar 24, 2026	58.30	62.64	58.30	61.70	61.70	1,564,200
Mar 23, 2026	56.56	60.21	56.45	57.20	57.20	2,698,800
Mar 20, 2026	58.41	61.70	56.84	61.39	61.39	3,409,700
Mar 19, 2026	57.00	60.13	56.57	58.02	58.02	2,082,100
Mar 18, 2026	53.50	56.07	53.24	56.02	56.02	1,417,900
Mar 17, 2026	54.43	55.18	52.24	52.94	52.94	1,252,100
Mar 16, 2026	53.91	55.31	52.80	53.12	53.12	1,192,500
Mar 13, 2026	52.10	54.72	51.35	53.82	53.82	1,242,100
Mar 12, 2026	51.76	54.23	51.76	53.14	53.14	1,808,500
Mar 11, 2026	48.17	51.28	48.17	50.92	50.92	1,351,000
Mar 10, 2026	46.85	48.94	46.38	48.03	48.03	1,624,300
Mar 9, 2026	49.82	49.82	46.47	46.98	46.98	1,915,300
Mar 6, 2026	50.28	51.09	48.69	48.87	48.87	1,126,300
Mar 5, 2026	49.90	51.55	49.66	49.97	49.97	2,737,600
Mar 4, 2026	45.20	50.22	45.20	49.68	49.68	2,083,900
Mar 3, 2026	46.57	47.76	44.73	45.76	45.76	1,735,600
Mar 2, 2026	44.42	46.27	43.78	46.08	46.08	1,692,900
Feb 27, 2026	41.49	43.10	40.48	42.67	42.67	1,252,200
Feb 26, 2026	38.21	41.04	38.20	40.63	40.63	1,267,200
Feb 25, 2026	36.71	38.99	36.60	38.53	38.53	2,318,600
Feb 24, 2026	40.41	41.36	40.07	41.03	41.03	946,800
Feb 23, 2026	42.15	42.88	40.03	40.71	40.71	1,497,500
Feb 20, 2026	41.92	43.33	41.65	42.75	42.75	864,600
Feb 19, 2026	42.42	42.70	41.44	42.31	42.31	805,000
Feb 18, 2026	43.67	44.27	41.33	42.23	42.23	1,117,200
Feb 17, 2026	43.07	43.33	42.34	43.03	43.03	832,200
Feb 13, 2026	41.13	43.04	40.93	42.86	42.86	774,200
Feb 12, 2026	42.03	43.43	41.07	41.41	41.41	809,300
Feb 11, 2026	42.53	43.22	41.91	42.43	42.43	676,800
Feb 10, 2026	41.93	42.34	40.97	42.27	42.27	648,500
Feb 9, 2026	43.08	43.43	42.14	42.27	42.27	887,100
Feb 6, 2026	41.00	43.67	41.00	43.30	43.30	832,500
Feb 5, 2026	39.74	40.83	39.50	40.79	40.79	793,800
Feb 4, 2026	40.00	40.70	39.11	40.27	40.27	1,087,300
Feb 3, 2026	37.67	39.31	36.95	39.25	39.25	891,400
Feb 2, 2026	36.30	38.11	35.94	37.73	37.73	1,113,500
Jan 30, 2026	35.97	37.83	35.97	37.74	37.74	1,203,100
Jan 29, 2026	36.96	38.60	36.22	36.47	36.47	995,000
Jan 28, 2026	35.67	36.26	35.17	36.24	36.24	1,462,900
Jan 27, 2026	35.27	35.48	34.83	35.08	35.08	585,700
Jan 26, 2026	35.36	35.60	34.37	34.83	34.83	1,053,800
Jan 23, 2026	36.55	38.00	35.16	35.21	35.21	839,500
Jan 22, 2026	37.43	38.56	35.88	35.99	35.99	1,311,500
Jan 21, 2026	37.87	39.47	37.27	37.60	37.60	1,085,100
Jan 20, 2026	37.15	37.19	36.22	36.85	36.85	1,224,700
Jan 16, 2026	38.47	38.70	36.75	36.87	36.87	1,590,700
Jan 15, 2026	37.63	39.05	37.30	38.64	38.64	1,854,800
Jan 14, 2026	37.54	39.19	37.40	38.36	38.36	1,028,800
Jan 13, 2026	37.25	38.25	36.52	37.31	37.31	1,152,300
Jan 12, 2026	36.42	37.47	36.00	36.90	36.90	1,200,500
Jan 9, 2026	37.55	37.81	35.86	37.16	37.16	1,697,000
Jan 8, 2026	36.03	38.15	35.42	37.77	37.77	1,553,100
Jan 7, 2026	36.32	37.76	35.17	35.96	35.96	932,100
Jan 6, 2026	37.45	37.90	35.65	35.70	35.70	1,131,800
Jan 5, 2026	36.87	38.64	36.80	37.26	37.26	1,536,400
Jan 2, 2026	35.32	36.03	35.10	35.82	35.82	818,800
Dec 31, 2025	35.48	35.62	34.85	35.14	35.14	1,003,800
Dec 30, 2025	36.00	36.68	35.41	35.53	35.53	781,400
Dec 29, 2025	35.24	36.24	34.46	35.42	35.42	1,336,200
Dec 26, 2025	35.01	35.47	34.86	35.01	35.01	1,104,200
Dec 24, 2025	35.20	35.64	34.53	35.51	35.51	816,200
Dec 23, 2025	36.36	36.67	35.00	35.35	35.35	1,459,400
Dec 22, 2025	38.52	39.03	36.13	36.25	36.25	1,319,400
Dec 19, 2025	38.11	38.82	37.30	37.77	37.77	2,819,000
Dec 18, 2025	38.71	38.71	37.55	37.87	37.87	945,000
Dec 17, 2025	39.15	39.26	37.81	38.52	38.52	1,131,300
Dec 16, 2025	39.76	40.29	38.37	38.95	38.95	1,597,700
Dec 15, 2025	40.68	40.77	39.68	40.35	40.35	1,241,100
Dec 12, 2025	42.51	42.69	40.40	40.63	40.63	1,679,000
Dec 11, 2025	42.02	42.72	40.95	41.90	41.90	1,145,800
Dec 10, 2025	42.73	43.22	41.24	42.92	42.92	983,800
Dec 9, 2025	43.23	43.69	42.23	43.09	43.09	784,500
Dec 8, 2025	43.30	43.87	42.22	43.13	43.13	741,100
Dec 5, 2025	44.31	44.86	43.61	43.70	43.70	670,100
Dec 4, 2025	44.76	44.78	43.25	44.08	44.08	771,700
Dec 3, 2025	46.31	46.63	43.87	44.67	44.67	837,300
Dec 2, 2025	47.55	47.55	44.51	46.10	46.10	857,700
Dec 1, 2025	45.89	47.35	45.88	47.20	47.20	1,048,900
Nov 28, 2025	45.89	46.13	45.21	45.65	45.65	422,000
Nov 26, 2025	45.00	45.80	44.72	44.75	44.75	1,030,200
Nov 25, 2025	44.97	46.29	43.81	45.00	45.00	1,328,400
Nov 24, 2025	44.26	45.06	43.00	44.61	44.61	1,086,800
Nov 21, 2025	42.59	44.73	41.95	44.26	44.26	971,500
Nov 20, 2025	44.41	45.35	42.18	42.39	42.39	1,381,300
Nov 19, 2025	45.07	45.50	43.47	44.10	44.10	1,335,000
Nov 18, 2025	45.14	46.92	44.63	46.27	46.27	1,962,400
Nov 17, 2025	43.81	48.40	43.00	44.99	44.99	4,189,500
Nov 14, 2025	41.99	44.47	41.37	43.80	43.80	832,400
Nov 13, 2025	40.66	41.64	40.26	41.13	41.13	989,300
Nov 12, 2025	43.37	43.53	40.77	41.07	41.07	1,636,100
Nov 11, 2025	43.97	44.52	42.69	44.09	44.09	1,081,200
Nov 10, 2025	41.48	43.82	40.29	43.32	43.32	1,208,800
Nov 7, 2025	40.93	41.63	40.00	41.15	41.15	1,238,300
Nov 6, 2025	38.86	41.82	38.86	40.75	40.75	1,563,200
Nov 5, 2025	39.92	41.06	36.93	37.63	37.63	1,821,900
Nov 4, 2025	39.05	41.15	37.12	40.53	40.53	1,120,600
Nov 3, 2025	40.17	41.75	39.64	41.21	41.21	1,065,800
Oct 31, 2025	40.23	40.60	39.64	39.98	39.98	1,144,100
Oct 30, 2025	40.29	41.63	39.82	40.43	40.43	1,103,100
Oct 29, 2025	39.75	41.69	38.82	40.95	40.95	803,700
Oct 28, 2025	40.22	40.60	39.43	39.64	39.64	818,900

Mobilize your Website

View Site in Mobile | Classic

Share by: