Par Pacific Holdings Inc (PARR) Historical Stock Data
32.44 ↓0.25 (-0.76%)
As of April 25, 2024, 11:38am EST.
Historical Data
In the past 30 trading days, PARR is down -0.38% a day on average. There have been 14 days where Par Pacific Holdings Inc closed green and 16 days where PARR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 39.73 | 39.49 | ↓$0.24 (-0.60%) | 38.99 | 40.20 | 540.60K |
| 2024-04-04 | 39.24 | 38.81 | ↓$0.43 (-1.10%) | 38.40 | 39.64 | 722.72K |
| 2024-04-03 | 37.51 | 39.21 | ↑$1.70 (4.53%) | 37.38 | 39.26 | 0.95M |
| 2024-04-02 | 37.28 | 37.34 | ↑$0.06 (0.16%) | 36.70 | 37.82 | 1M |
| 2024-04-01 | 36.94 | 37.28 | ↑$0.34 (0.92%) | 35.41 | 37.51 | 1.24M |
| 2024-03-28 | 36.39 | 37.06 | ↑$0.67 (1.84%) | 36.00 | 37.20 | 1.38M |
| 2024-03-27 | 36.36 | 36.40 | ↑$0.04 (0.11%) | 36.00 | 36.77 | 1.01M |
| 2024-03-26 | 38.46 | 36.27 | ↓$2.19 (-5.69%) | 36.22 | 38.57 | 1.26M |
| 2024-03-25 | 39.39 | 38.32 | ↓$1.07 (-2.72%) | 38.13 | 39.69 | 635.85K |
| 2024-03-22 | 39.59 | 39.01 | ↓$0.58 (-1.47%) | 38.84 | 39.59 | 491.36K |
| 2024-03-21 | 39.30 | 39.56 | ↑$0.26 (0.66%) | 38.62 | 39.87 | 755.20K |
| 2024-03-20 | 38.02 | 39.22 | ↑$1.20 (3.16%) | 37.56 | 39.32 | 617.24K |
| 2024-03-19 | 37.71 | 38.39 | ↑$0.68 (1.80%) | 37.45 | 38.45 | 693.99K |
| 2024-03-18 | 37.43 | 37.75 | ↑$0.32 (0.85%) | 37.16 | 38.49 | 0.98M |
| 2024-03-15 | 36.22 | 37.15 | ↑$0.93 (2.57%) | 36.22 | 38.66 | 3.62M |
| 2024-03-14 | 37.70 | 36.55 | ↓$1.15 (-3.05%) | 36.41 | 38.12 | 1.05M |
| 2024-03-13 | 36.59 | 37.60 | ↑$1.01 (2.76%) | 36.59 | 38.20 | 0.92M |
Create an account or log in to view more rows.
$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
$PARR has just been halted from trading.