MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PARR — Par Pacific Holdings, Inc. Common Stock
NYSEPar Pacific Holdings, Inc. Common Stock
$86.12
-0.79(-0.91%)
- O
- 87.21
- H
- 89.45
- L
- 85.01
- V
- 697.43K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$86.12
Period Return+498.89%
Period High$89.45
Period Low$13.94
Avg Daily Volume1.25M
Total Trading Days365
PARR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $87.21 | $89.45 | $85.01 | $86.12 | $-0.79 | -0.91% | 697,426 | $86.59 | $85.01 $89.45 |
| Oct 6, 2026 | $86.01 | $88.84 | $85.00 | $86.91 | $-0.61 | -0.70% | 657,974 | $86.59 | $85.00 $88.84 |
| Oct 5, 2026 | $85.23 | $88.34 | $83.55 | $87.52 | +$3.52 | +4.19% | 761,828 | $86.90 | $83.55 $88.34 |
| Oct 2, 2026 | $85.31 | $87.00 | $82.09 | $84.00 | $-2.21 | -2.56% | 821,490 | $84.41 | $82.09 $87.00 |
| Oct 1, 2026 | $81.64 | $86.30 | $80.63 | $86.21 | +$4.59 | +5.62% | 986,699 | $85.23 | $80.63 $86.30 |
| Sep 30, 2026 | $79.87 | $84.40 | $79.27 | $81.62 | +$3.31 | +4.23% | 1,057,594 | $82.17 | $79.27 $84.40 |
| Sep 29, 2026 | $76.37 | $79.08 | $75.83 | $78.31 | +$0.34 | +0.44% | 747,566 | $78.08 | $75.83 $79.08 |
| Sep 28, 2026 | $78.26 | $78.34 | $76.35 | $77.97 | +$0.51 | +0.66% | 676,926 | $77.54 | $76.35 $78.34 |
| Sep 25, 2026 | $76.00 | $78.53 | $74.23 | $77.46 | +$0.69 | +0.90% | 893,488 | $76.85 | $74.23 $78.53 |
| Sep 24, 2026 | $77.14 | $79.28 | $75.32 | $76.77 | $-0.20 | -0.26% | 1,017,476 | $77.47 | $75.32 $79.28 |
| Sep 23, 2026 | $79.79 | $80.72 | $75.09 | $76.97 | $-2.14 | -2.71% | 1,248,132 | $76.99 | $75.09 $80.72 |
| Sep 22, 2026 | $80.30 | $82.33 | $78.63 | $79.11 | $-2.89 | -3.52% | 1,158,651 | $79.97 | $78.63 $82.33 |
| Sep 21, 2026 | $83.45 | $85.97 | $80.67 | $82.00 | $-2.37 | -2.81% | 987,468 | $82.35 | $80.67 $85.97 |
| Sep 18, 2026 | $86.16 | $87.72 | $83.38 | $84.37 | $-2.12 | -2.45% | 2,153,782 | $84.65 | $83.38 $87.72 |
| Sep 17, 2026 | $83.26 | $86.76 | $83.05 | $86.49 | +$1.59 | +1.87% | 1,026,682 | $85.86 | $83.05 $86.76 |
| Sep 16, 2026 | $81.54 | $86.00 | $81.01 | $84.90 | +$1.30 | +1.56% | 1,146,220 | $84.36 | $81.01 $86.00 |
| Sep 15, 2026 | $81.75 | $85.37 | $81.11 | $83.60 | +$1.90 | +2.33% | 946,976 | $83.91 | $81.11 $85.37 |
| Sep 14, 2026 | $85.75 | $85.92 | $79.52 | $81.70 | $-2.95 | -3.48% | 958,899 | $81.75 | $79.52 $85.92 |
| Sep 11, 2026 | $83.10 | $86.97 | $83.10 | $84.65 | +$1.06 | +1.27% | 601,566 | $84.82 | $83.10 $86.97 |
| Sep 10, 2026 | $85.30 | $85.39 | $81.80 | $83.59 | +$0.46 | +0.55% | 895,999 | $83.81 | $81.80 $85.39 |
| Sep 9, 2026 | $82.99 | $84.61 | $80.89 | $83.13 | +$1.05 | +1.28% | 624,410 | $82.50 | $80.89 $84.61 |
| Sep 8, 2026 | $83.53 | $85.33 | $81.44 | $82.08 | +$0.76 | +0.93% | 800,030 | $82.55 | $81.44 $85.33 |
| Sep 4, 2026 | $80.74 | $82.74 | $78.32 | $81.32 | $-0.66 | -0.81% | 579,901 | $81.19 | $78.32 $82.74 |
| Sep 3, 2026 | $81.36 | $83.56 | $78.50 | $81.98 | +$1.82 | +2.27% | 979,534 | $81.60 | $78.50 $83.56 |
| Sep 2, 2026 | $79.74 | $82.70 | $79.36 | $80.16 | +$0.13 | +0.16% | 675,437 | $80.80 | $79.36 $82.70 |
| Sep 1, 2026 | $81.05 | $81.95 | $77.27 | $80.03 | +$0.11 | +0.14% | 1,094,993 | $79.45 | $77.27 $81.95 |
| Aug 31, 2026 | $81.47 | $81.47 | $76.26 | $79.92 | +$1.07 | +1.36% | 1,183,932 | $79.09 | $76.26 $81.47 |
| Aug 28, 2026 | $77.18 | $80.96 | $77.18 | $78.85 | +$1.81 | +2.35% | 829,240 | $79.17 | $77.18 $80.96 |
| Aug 27, 2026 | $75.76 | $77.22 | $74.09 | $77.04 | +$1.27 | +1.68% | 776,210 | $76.33 | $74.09 $77.22 |
| Aug 26, 2026 | $74.00 | $77.99 | $72.90 | $75.77 | +$1.95 | +2.64% | 680,963 | $75.92 | $72.90 $77.99 |