The highest closing price for Par Pacific (PARR) all-time was $40.38, on February 26, 2024. The latest price is $29.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $31.34 | $31.58 | $26.83 | $29.01 | 16,085,700 |
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 |
April 2024 | $36.94 | $40.20 | $30.68 | $30.80 | 16,954,500 |
March 2024 | $36.62 | $39.87 | $34.64 | $37.06 | 22,863,300 |
February 2024 | $36.74 | $40.70 | $35.82 | $36.12 | 15,343,400 |
January 2024 | $36.54 | $37.60 | $32.84 | $36.59 | 14,569,100 |
December 2023 | $34.21 | $37.13 | $32.39 | $36.37 | 22,734,400 |
November 2023 | $33.00 | $35.70 | $30.02 | $34.27 | 16,778,500 |
October 2023 | $36.00 | $36.06 | $30.72 | $32.82 | 17,295,400 |
September 2023 | $35.00 | $37.50 | $33.50 | $35.94 | 25,408,900 |
August 2023 | $31.32 | $37.49 | $31.00 | $34.35 | 23,048,800 |
Daily pricing data for Par Pacific dates back to 9/5/2012, and may be incomplete.
