The highest closing price for Par Pacific (PARR) last month was $17.91, on February 5. It was down 13.5% for the month. The latest price is $13.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $14.13 | $14.54 | $13.86 | $14.37 | 1,558,690 |
February 27 2025 | $13.93 | $14.28 | $13.40 | $14.10 | 1,607,341 |
February 26 2025 | $16.09 | $16.52 | $13.75 | $13.94 | 2,921,272 |
February 25 2025 | $15.70 | $16.18 | $15.24 | $15.43 | 1,182,908 |
February 24 2025 | $15.72 | $15.83 | $15.40 | $15.58 | 1,180,245 |
February 21 2025 | $16.37 | $16.43 | $15.57 | $15.62 | 1,218,322 |
February 20 2025 | $15.56 | $16.57 | $15.43 | $16.26 | 1,299,793 |
February 19 2025 | $15.76 | $15.85 | $15.36 | $15.73 | 1,479,278 |
February 18 2025 | $15.87 | $16.27 | $15.76 | $15.92 | 1,195,643 |
February 14 2025 | $15.96 | $16.41 | $15.71 | $15.84 | 1,511,298 |
February 13 2025 | $15.84 | $16.23 | $15.32 | $15.56 | 2,221,774 |
February 12 2025 | $17.00 | $17.16 | $15.90 | $15.90 | 990,168 |
February 11 2025 | $17.67 | $17.93 | $17.18 | $17.30 | 632,971 |
February 10 2025 | $16.62 | $17.56 | $16.53 | $17.49 | 994,592 |
February 07 2025 | $16.91 | $17.05 | $16.38 | $16.41 | 783,444 |
February 06 2025 | $18.11 | $18.23 | $16.89 | $16.95 | 688,527 |
February 05 2025 | $17.62 | $17.95 | $17.32 | $17.91 | 926,917 |
February 04 2025 | $16.64 | $18.00 | $16.64 | $17.75 | 1,523,844 |
February 03 2025 | $16.61 | $17.10 | $16.22 | $16.76 | 812,858 |
Daily pricing data for Par Pacific dates back to 9/5/2012, and may be incomplete.
