PARR
Par Pacific Holdings, Inc. NYQ · PARR
$76.25
+2.28
(+3.08%)
Blow-off · +3.72σ
Hot zone
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment PARR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $76.09 | $77.21 | $74.69 | $76.25 | 0.8M |
| 2026-07-16 | $73.89 | $75.03 | $73.13 | $73.97 | 1.0M |
| 2026-07-15 | $72.88 | $74.64 | $71.22 | $73.21 | 1.0M |
| 2026-07-14 | $72.46 | $73.80 | $71.62 | $73.55 | 0.9M |
| 2026-07-13 | $67.71 | $71.29 | $67.69 | $70.92 | 0.9M |
| 2026-07-10 | $66.34 | $66.62 | $64.55 | $65.78 | 0.8M |
| 2026-07-09 | $67.72 | $68.77 | $64.72 | $65.54 | 1.2M |
| 2026-07-08 | $63.92 | $68.58 | $63.92 | $68.57 | 1.5M |
| 2026-07-07 | $60.87 | $61.73 | $59.08 | $61.46 | 0.8M |
| 2026-07-06 | $58.50 | $62.17 | $58.20 | $60.74 | 0.9M |
| 2026-07-02 | $57.92 | $59.80 | $57.86 | $58.49 | 0.8M |
| 2026-07-01 | $56.35 | $58.98 | $56.32 | $58.80 | 0.8M |
| 2026-06-30 | $57.31 | $57.78 | $55.65 | $56.08 | 0.7M |
| 2026-06-29 | $55.25 | $57.94 | $55.25 | $56.67 | 0.9M |
| 2026-06-26 | $53.37 | $54.63 | $52.83 | $54.63 | 1.4M |
| 2026-06-25 | $51.06 | $54.16 | $50.97 | $54.13 | 0.7M |
| 2026-06-24 | $49.70 | $51.70 | $48.92 | $51.26 | 1.0M |
| 2026-06-23 | $51.34 | $51.38 | $50.13 | $50.70 | 0.9M |
| 2026-06-22 | $51.45 | $51.99 | $49.90 | $51.05 | 1.0M |
| 2026-06-18 | $50.09 | $51.08 | $49.52 | $50.89 | 1.6M |
| 2026-06-17 | $52.86 | $53.41 | $50.73 | $50.85 | 0.6M |
| 2026-06-16 | $52.50 | $53.49 | $51.88 | $52.53 | 0.8M |
| 2026-06-15 | $53.16 | $54.41 | $52.52 | $53.48 | 1.0M |
| 2026-06-12 | $55.00 | $56.34 | $54.93 | $55.82 | 0.6M |
| 2026-06-11 | $58.69 | $59.46 | $55.00 | $55.38 | 0.7M |
| 2026-06-10 | $56.13 | $58.41 | $55.80 | $57.63 | 0.6M |
| 2026-06-09 | $57.34 | $58.00 | $54.13 | $54.64 | 0.8M |
| 2026-06-08 | $56.86 | $58.57 | $56.54 | $57.13 | 0.7M |
| 2026-06-05 | $55.28 | $56.85 | $54.81 | $55.66 | 0.9M |
| 2026-06-04 | $55.50 | $56.66 | $55.05 | $55.55 | 0.7M |
| 2026-06-03 | $57.96 | $59.08 | $56.87 | $57.19 | 0.8M |
| 2026-06-02 | $56.76 | $58.23 | $56.01 | $57.20 | 0.7M |
| 2026-06-01 | $57.00 | $59.06 | $56.32 | $57.10 | 0.9M |
| 2026-05-29 | $57.00 | $57.53 | $55.28 | $56.16 | 1.3M |
| 2026-05-28 | $57.42 | $57.87 | $55.59 | $56.48 | 0.8M |
| 2026-05-27 | $55.84 | $57.02 | $55.35 | $56.45 | 1.4M |
| 2026-05-26 | $57.83 | $59.68 | $56.34 | $56.40 | 0.7M |
| 2026-05-22 | $57.93 | $59.22 | $57.05 | $58.83 | 0.8M |
| 2026-05-21 | $61.90 | $62.23 | $56.04 | $57.80 | 1.4M |
| 2026-05-20 | $61.70 | $62.31 | $59.52 | $60.80 | 1.2M |
| 2026-05-19 | $59.23 | $62.13 | $58.70 | $61.63 | 1.5M |
| 2026-05-18 | $58.24 | $60.98 | $56.30 | $58.79 | 1.6M |
| 2026-05-15 | $60.34 | $61.95 | $58.18 | $58.30 | 1.7M |
| 2026-05-14 | $59.84 | $61.04 | $59.08 | $60.18 | 0.8M |
| 2026-05-13 | $64.08 | $64.08 | $59.21 | $60.52 | 1.1M |
| 2026-05-12 | $64.00 | $65.06 | $63.03 | $63.08 | 1.1M |
| 2026-05-11 | $65.10 | $65.99 | $64.00 | $64.50 | 1.4M |
| 2026-05-08 | $62.25 | $65.66 | $61.20 | $64.37 | 1.1M |
| 2026-05-07 | $60.42 | $62.36 | $58.64 | $62.25 | 1.4M |
| 2026-05-06 | $58.03 | $63.98 | $56.11 | $62.29 | 2.9M |
| 2026-05-05 | $66.72 | $70.39 | $66.55 | $69.20 | 1.5M |
| 2026-05-04 | $66.15 | $67.49 | $65.00 | $67.36 | 1.0M |
| 2026-05-01 | $64.82 | $67.51 | $63.28 | $65.35 | 0.9M |
| 2026-04-30 | $64.54 | $66.26 | $63.37 | $65.67 | 0.9M |
| 2026-04-29 | $64.18 | $68.00 | $63.86 | $66.46 | 1.7M |
| 2026-04-28 | $65.53 | $65.53 | $62.24 | $62.61 | 1.4M |
| 2026-04-27 | $65.71 | $66.63 | $64.19 | $64.35 | 1.1M |
| 2026-04-24 | $63.60 | $64.71 | $63.22 | $64.19 | 0.8M |
| 2026-04-23 | $65.56 | $66.00 | $63.73 | $63.79 | 1.4M |
| 2026-04-22 | $62.96 | $65.13 | $62.36 | $65.09 | 1.4M |
| 2026-04-21 | $60.03 | $61.71 | $58.50 | $61.56 | 2.5M |
| 2026-04-20 | $58.23 | $60.05 | $58.10 | $59.14 | 0.8M |
| 2026-04-17 | $59.60 | $60.21 | $54.00 | $57.33 | 2.8M |
| 2026-04-16 | $62.35 | $65.32 | $62.35 | $63.71 | 1.0M |
| 2026-04-15 | $62.99 | $63.73 | $61.67 | $62.20 | 1.0M |
| 2026-04-14 | $65.89 | $66.78 | $62.82 | $63.26 | 1.3M |
| 2026-04-13 | $64.34 | $66.00 | $63.94 | $65.81 | 1.4M |
| 2026-04-10 | $60.38 | $63.00 | $59.39 | $62.77 | 1.4M |
| 2026-04-09 | $61.62 | $62.80 | $58.18 | $59.46 | 1.4M |
| 2026-04-08 | $58.00 | $61.35 | $56.24 | $60.71 | 2.3M |
| 2026-04-07 | $64.93 | $67.39 | $64.26 | $64.61 | 1.0M |
| 2026-04-06 | $63.58 | $64.86 | $62.60 | $64.79 | 0.6M |
| 2026-04-02 | $64.76 | $66.32 | $63.52 | $64.89 | 1.6M |
| 2026-04-01 | $60.78 | $62.63 | $59.45 | $61.67 | 1.8M |
| 2026-03-31 | $63.12 | $65.91 | $60.60 | $62.64 | 1.5M |
| 2026-03-30 | $66.75 | $66.75 | $63.51 | $63.90 | 1.2M |
| 2026-03-27 | $63.00 | $66.75 | $62.26 | $65.67 | 1.5M |
| 2026-03-26 | $61.81 | $63.36 | $61.78 | $63.01 | 1.1M |
| 2026-03-25 | $60.50 | $63.68 | $59.29 | $61.46 | 1.8M |
| 2026-03-24 | $58.30 | $62.64 | $58.30 | $61.70 | 1.6M |
| 2026-03-23 | $56.56 | $60.21 | $56.45 | $57.20 | 2.7M |
| 2026-03-20 | $58.41 | $61.70 | $56.84 | $61.39 | 3.4M |
| 2026-03-19 | $57.00 | $60.13 | $56.57 | $58.02 | 2.1M |
| 2026-03-18 | $53.50 | $56.07 | $53.24 | $56.02 | 1.4M |
| 2026-03-17 | $54.43 | $55.18 | $52.24 | $52.94 | 1.3M |
| 2026-03-16 | $53.91 | $55.31 | $52.80 | $53.12 | 1.2M |
| 2026-03-13 | $52.10 | $54.72 | $51.35 | $53.82 | 1.2M |
| 2026-03-12 | $51.76 | $54.23 | $51.76 | $53.14 | 1.8M |
| 2026-03-11 | $48.17 | $51.28 | $48.17 | $50.92 | 1.4M |
| 2026-03-10 | $46.85 | $48.94 | $46.38 | $48.03 | 1.6M |
| 2026-03-09 | $49.82 | $49.82 | $46.47 | $46.98 | 1.9M |
| 2026-03-06 | $50.28 | $51.09 | $48.69 | $48.87 | 1.1M |
| 2026-03-05 | $49.90 | $51.55 | $49.66 | $49.97 | 2.7M |
| 2026-03-04 | $45.20 | $50.22 | $45.20 | $49.68 | 2.1M |
| 2026-03-03 | $46.57 | $47.76 | $44.73 | $45.76 | 1.7M |
| 2026-03-02 | $44.42 | $46.27 | $43.78 | $46.08 | 1.7M |
| 2026-02-27 | $41.49 | $43.10 | $40.48 | $42.67 | 1.3M |
| 2026-02-26 | $38.21 | $41.04 | $38.20 | $40.63 | 1.3M |
| 2026-02-25 | $36.71 | $38.99 | $36.60 | $38.53 | 2.3M |
| 2026-02-24 | $40.41 | $41.36 | $40.07 | $41.03 | 0.9M |
| 2026-02-23 | $42.15 | $42.88 | $40.03 | $40.71 | 1.5M |
| 2026-02-20 | $41.92 | $43.33 | $41.65 | $42.75 | 0.9M |
| 2026-02-19 | $42.42 | $42.70 | $41.44 | $42.31 | 0.8M |
| 2026-02-18 | $43.67 | $44.27 | $41.33 | $42.23 | 1.1M |
| 2026-02-17 | $43.07 | $43.33 | $42.34 | $43.03 | 0.8M |
| 2026-02-13 | $41.13 | $43.04 | $40.93 | $42.86 | 0.8M |
| 2026-02-12 | $42.03 | $43.43 | $41.07 | $41.41 | 0.8M |
| 2026-02-11 | $42.53 | $43.22 | $41.91 | $42.43 | 0.7M |
| 2026-02-10 | $41.93 | $42.34 | $40.97 | $42.27 | 0.6M |
| 2026-02-09 | $43.08 | $43.43 | $42.14 | $42.27 | 0.9M |
| 2026-02-06 | $41.00 | $43.67 | $41.00 | $43.30 | 0.8M |
| 2026-02-05 | $39.74 | $40.83 | $39.50 | $40.79 | 0.8M |
| 2026-02-04 | $40.00 | $40.70 | $39.11 | $40.27 | 1.1M |
| 2026-02-03 | $37.67 | $39.31 | $36.95 | $39.25 | 0.9M |
| 2026-02-02 | $36.30 | $38.11 | $35.94 | $37.73 | 1.1M |
| 2026-01-30 | $35.97 | $37.83 | $35.97 | $37.74 | 1.2M |
| 2026-01-29 | $36.96 | $38.60 | $36.22 | $36.47 | 1.0M |
| 2026-01-28 | $35.67 | $36.26 | $35.17 | $36.24 | 1.5M |
| 2026-01-27 | $35.27 | $35.48 | $34.83 | $35.08 | 0.6M |
| 2026-01-26 | $35.36 | $35.60 | $34.37 | $34.83 | 1.1M |
| 2026-01-23 | $36.55 | $38.00 | $35.16 | $35.21 | 0.8M |
| 2026-01-22 | $37.43 | $38.56 | $35.88 | $35.99 | 1.3M |
| 2026-01-21 | $37.87 | $39.47 | $37.27 | $37.60 | 1.1M |
| 2026-01-20 | $37.15 | $37.19 | $36.22 | $36.85 | 1.2M |