Par Pacific Holdings, Inc. Common Stock (PARR)

Historical Prices For Par Pacific Holdings, Inc. Common Stock (PARR)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	12.56	14.04	12.26	13.80	2,803,369	13.80
4/04/2025	12.67	12.86	12.04	12.92	2,264,813	12.92
4/03/2025	13.59	13.93	12.86	13.28	2,590,187	13.28
4/02/2025	14.21	15.16	14.21	14.99	996,274	14.99
4/01/2025	14.35	14.54	13.98	14.54	1,125,389	14.54
3/31/2025	13.98	14.55	13.86	14.26	888,320	14.26
3/28/2025	14.68	14.96	14.08	14.26	900,720	14.26
3/27/2025	15.17	15.26	14.30	14.80	1,723,502	14.80
3/26/2025	14.05	14.55	13.99	14.23	1,330,380	14.23
3/25/2025	14.27	14.41	13.88	13.89	974,112	13.89
3/24/2025	14.30	14.61	14.08	14.28	1,218,801	14.28
3/21/2025	14.65	14.82	13.93	14.31	4,778,778	14.31
3/20/2025	14.48	14.83	14.29	14.78	1,246,395	14.78
3/19/2025	14.50	14.77	14.26	14.55	1,118,486	14.55
3/18/2025	14.85	14.96	14.10	14.41	1,434,445	14.41
3/17/2025	14.23	14.91	14.10	14.73	1,319,948	14.73
3/14/2025	13.07	14.10	12.97	14.08	1,401,900	14.08
3/13/2025	12.94	13.33	12.67	12.96	1,613,511	12.96
3/12/2025	12.70	13.18	12.31	12.89	1,966,592	12.89
3/11/2025	13.27	13.40	12.73	12.81	1,949,825	12.81
3/10/2025	13.36	13.56	12.99	13.08	1,647,544	13.08
3/07/2025	12.92	13.56	12.92	13.18	1,283,317	13.18
3/06/2025	12.36	13.31	12.33	12.94	3,235,100	12.94
3/05/2025	12.21	12.56	11.86	12.40	2,983,098	12.40
3/04/2025	12.94	12.94	12.28	12.48	1,905,496	12.48
3/03/2025	14.35	14.43	12.90	13.21	2,094,388	13.21
2/28/2025	14.13	14.54	13.86	14.37	1,558,690	14.37
2/27/2025	13.93	14.28	13.40	14.10	1,607,341	14.10
2/26/2025	16.09	16.52	13.74	13.94	2,921,152	13.94
2/25/2025	15.70	16.18	15.24	15.43	1,182,908	15.43
2/24/2025	15.72	15.82	15.40	15.58	1,180,196	15.58
2/21/2025	16.37	16.43	15.57	15.62	1,218,322	15.62
2/20/2025	15.56	16.57	15.43	16.26	1,299,692	16.26
2/19/2025	15.76	15.85	15.36	15.73	1,479,278	15.73
2/18/2025	15.87	16.27	15.76	15.92	1,195,643	15.92
2/14/2025	15.96	16.41	15.71	15.84	1,511,298	15.84
2/13/2025	15.84	16.23	15.32	15.56	2,221,774	15.56
2/12/2025	17.00	17.16	15.90	15.90	987,196	15.90
2/11/2025	17.67	17.93	17.18	17.30	632,971	17.30
2/10/2025	16.62	17.56	16.52	17.49	994,592	17.49
2/07/2025	16.91	17.05	16.38	16.41	783,444	16.41
2/06/2025	18.11	18.23	16.89	16.95	688,527	16.95
2/05/2025	17.62	17.95	17.32	17.91	926,917	17.91
2/04/2025	16.64	18.00	16.64	17.75	1,523,834	17.75
2/03/2025	16.61	17.10	16.22	16.76	812,858	16.76
1/31/2025	16.92	17.26	16.41	16.72	816,743	16.72
1/30/2025	17.74	17.86	16.90	17.11	494,918	17.11
1/29/2025	17.09	17.84	17.00	17.53	764,837	17.53
1/28/2025	17.55	17.95	16.94	17.11	570,803	17.11
1/27/2025	17.54	18.11	17.36	17.59	890,932	17.59
1/24/2025	17.82	18.07	17.48	17.50	844,582	17.50
1/23/2025	17.19	17.69	17.07	17.68	811,387	17.68
1/22/2025	17.35	17.87	17.09	17.09	885,869	17.09
1/21/2025	17.88	18.08	17.30	17.61	897,443	17.61
1/17/2025	17.77	18.21	17.60	18.11	916,408	18.11
1/16/2025	18.13	18.13	17.54	17.81	1,048,866	17.81
1/15/2025	18.15	18.55	17.85	18.40	948,963	18.40
1/14/2025	18.09	18.10	17.13	17.97	963,858	17.97
1/13/2025	17.60	18.72	17.55	18.22	948,383	18.22
1/10/2025	17.37	18.15	17.06	17.37	897,776	17.37
1/08/2025	16.76	16.96	16.30	16.93	627,458	16.93