Par Pacific Holdings Inc (PARR) Historical Stock Data
28.89 ↑0.03 (0.10%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PARR is down -0.80% a day on average. There have been 10 days where Par Pacific Holdings Inc closed green and 20 days where PARR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 28.94 | 28.89 | ↓$0.05 (-0.17%) | 28.84 | 29.32 | 451.56K |
| 2024-05-16 | 27.92 | 28.86 | ↑$0.94 (3.37%) | 27.90 | 28.89 | 624.71K |
| 2024-05-15 | 28.34 | 27.96 | ↓$0.38 (-1.34%) | 27.75 | 28.57 | 678.19K |
| 2024-05-14 | 28.68 | 28.36 | ↓$0.32 (-1.12%) | 28.00 | 28.82 | 646.78K |
| 2024-05-13 | 29.54 | 28.65 | ↓$0.89 (-3.01%) | 28.64 | 29.61 | 583.67K |
| 2024-05-10 | 29.53 | 29.29 | ↓$0.24 (-0.81%) | 28.84 | 29.70 | 0.91M |
| 2024-05-09 | 29.23 | 29.62 | ↑$0.39 (1.33%) | 29.01 | 29.94 | 0.95M |
| 2024-05-08 | 29.27 | 29.07 | ↓$0.20 (-0.68%) | 28.83 | 29.52 | 897.92K |
| 2024-05-07 | 29.11 | 29.77 | ↑$0.66 (2.27%) | 28.14 | 30.90 | 1.48M |
| 2024-05-06 | 31.04 | 30.33 | ↓$0.71 (-2.29%) | 30.31 | 31.20 | 1.09M |
| 2024-05-03 | 31.27 | 30.84 | ↓$0.43 (-1.38%) | 30.70 | 31.38 | 595.95K |
| 2024-05-02 | 30.85 | 31.01 | ↑$0.16 (0.52%) | 30.36 | 31.11 | 767.14K |
| 2024-05-01 | 31.05 | 30.49 | ↓$0.56 (-1.80%) | 30.25 | 31.27 | 725.16K |
| 2024-04-30 | 32.11 | 30.80 | ↓$1.31 (-4.08%) | 30.68 | 32.22 | 818.68K |
| 2024-04-29 | 32.41 | 32.43 | ↑$0.02 (0.06%) | 32.05 | 32.74 | 555.55K |
| 2024-04-26 | 32.09 | 32.41 | ↑$0.32 (1.00%) | 31.92 | 32.54 | 701.98K |
| 2024-04-25 | 32.38 | 32.46 | ↑$0.08 (0.25%) | 32.14 | 32.67 | 629.85K |
| 2024-04-24 | 32.72 | 32.69 | ↓$0.03 (-0.09%) | 32.41 | 32.91 | 646.83K |
| 2024-04-23 | 32.09 | 32.75 | ↑$0.66 (2.06%) | 31.82 | 33.08 | 844.07K |
| 2024-04-22 | 31.82 | 32.28 | ↑$0.46 (1.45%) | 31.72 | 32.66 | 583.42K |
| 2024-04-19 | 31.02 | 31.76 | ↑$0.74 (2.39%) | 30.81 | 31.99 | 729.40K |
| 2024-04-18 | 32.31 | 31.07 | ↓$1.24 (-3.84%) | 31.01 | 32.39 | 0.92M |
| 2024-04-17 | 32.74 | 32.20 | ↓$0.54 (-1.65%) | 32.13 | 33.13 | 696.12K |
| 2024-04-16 | 33.16 | 32.55 | ↓$0.61 (-1.84%) | 32.36 | 33.26 | 554.75K |
| 2024-04-15 | 34.50 | 33.41 | ↓$1.09 (-3.16%) | 33.29 | 34.77 | 690.86K |
| 2024-04-12 | 35.18 | 34.53 | ↓$0.65 (-1.85%) | 34.27 | 35.46 | 669.31K |
| 2024-04-11 | 35.06 | 34.99 | ↓$0.07 (-0.20%) | 34.63 | 35.25 | 777.46K |
| 2024-04-10 | 35.01 | 34.99 | ↓$0.02 (-0.06%) | 34.71 | 35.76 | 1.07M |
| 2024-04-09 | 38.13 | 35.66 | ↓$2.47 (-6.48%) | 35.63 | 38.31 | 1.18M |
| 2024-04-08 | 39.53 | 38.37 | ↓$1.16 (-2.93%) | 38.36 | 39.55 | 455.70K |
Create an account or log in to view more rows.
$PARR flow comin
$PARR holdddd it tight yall
$PARR death cross will complete today
$PARR bear trap
$PARR Buy the dip
$PARR taking off soon
$PARR COME ON!!! Ugh!
$PARR overvalued
$PARR get ready bears and bulls
$PARR Let’s goooo