Par Pacific (PARR) went public on September 5, 2012, when it opened at a split-adjusted price of $0.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $64.82 | $70.39 | $56.11 | $64.50 | 10,238,486 |
April 2026 | $60.78 | $68.00 | $54.00 | $65.67 | 29,691,000 |
March 2026 | $44.42 | $66.75 | $43.78 | $62.64 | 38,109,200 |
February 2026 | $36.30 | $44.27 | $35.94 | $42.67 | 19,415,700 |
January 2026 | $35.32 | $39.47 | $34.37 | $37.74 | 24,257,600 |
December 2025 | $45.89 | $47.55 | $34.46 | $35.14 | 25,074,600 |
November 2025 | $40.17 | $48.40 | $36.93 | $45.65 | 26,264,700 |
October 2025 | $35.31 | $41.69 | $33.21 | $39.98 | 23,010,200 |
September 2025 | $34.25 | $38.60 | $32.24 | $35.42 | 33,268,200 |
August 2025 | $31.34 | $34.81 | $26.83 | $34.64 | 35,289,200 |
July 2025 | $26.81 | $35.32 | $26.62 | $31.38 | 27,484,100 |
June 2025 | $22.20 | $28.35 | $20.74 | $26.53 | 31,054,300 |
May 2025 | $14.40 | $22.55 | $14.00 | $21.59 | 30,055,700 |
April 2025 | $14.35 | $15.16 | $12.04 | $14.32 | 31,670,500 |
March 2025 | $14.35 | $15.26 | $11.86 | $14.26 | 37,014,400 |
February 2025 | $16.61 | $18.23 | $13.40 | $14.37 | 24,729,500 |
January 2025 | $16.64 | $18.72 | $16.27 | $16.72 | 16,517,600 |
December 2024 | $17.36 | $17.89 | $14.87 | $16.39 | 21,171,800 |
November 2024 | $15.60 | $18.15 | $14.84 | $17.43 | 20,359,700 |
October 2024 | $17.28 | $19.71 | $15.31 | $15.45 | 21,148,900 |
September 2024 | $22.01 | $22.04 | $17.06 | $17.60 | 26,982,200 |
August 2024 | $26.58 | $26.92 | $21.31 | $22.44 | 21,337,200 |
July 2024 | $25.37 | $27.45 | $22.77 | $26.55 | 16,896,600 |
June 2024 | $27.08 | $27.28 | $23.78 | $25.25 | 17,909,400 |
May 2024 | $31.05 | $31.38 | $26.29 | $27.14 | 15,070,900 |