Par Pacific (PARR) went public on September 5, 2012, when it opened at a split-adjusted price of $0.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $16.64 | $18.15 | $16.27 | $17.37 | 4,731,415 |
December 2024 | $17.36 | $17.89 | $14.87 | $16.39 | 21,172,272 |
November 2024 | $15.60 | $18.15 | $14.84 | $17.43 | 20,360,268 |
October 2024 | $17.28 | $19.71 | $15.31 | $15.45 | 21,149,007 |
September 2024 | $22.01 | $22.04 | $17.06 | $17.60 | 26,982,786 |
August 2024 | $26.58 | $26.92 | $21.31 | $22.44 | 21,337,933 |
July 2024 | $25.37 | $27.45 | $22.77 | $26.55 | 16,896,635 |
June 2024 | $27.08 | $27.28 | $23.78 | $25.25 | 17,979,513 |
May 2024 | $31.05 | $31.38 | $26.29 | $27.14 | 15,070,811 |
April 2024 | $36.94 | $40.20 | $30.68 | $30.80 | 16,971,955 |
March 2024 | $36.62 | $39.87 | $34.64 | $37.06 | 22,863,602 |
February 2024 | $36.74 | $40.70 | $35.82 | $36.12 | 15,343,840 |
January 2024 | $36.54 | $37.60 | $32.84 | $36.59 | 14,569,171 |
December 2023 | $34.21 | $37.13 | $32.39 | $36.37 | 22,734,527 |
November 2023 | $33.00 | $35.70 | $30.02 | $34.27 | 16,778,450 |
October 2023 | $36.00 | $36.06 | $30.72 | $32.82 | 17,296,000 |
September 2023 | $35.00 | $37.50 | $33.50 | $35.94 | 25,410,127 |
August 2023 | $31.32 | $37.49 | $31.00 | $34.35 | 23,049,785 |
July 2023 | $26.82 | $31.59 | $26.05 | $31.48 | 11,868,292 |
June 2023 | $21.46 | $26.71 | $20.93 | $26.61 | 23,795,370 |
May 2023 | $23.11 | $23.54 | $20.30 | $21.32 | 22,158,125 |
April 2023 | $30.25 | $30.49 | $22.40 | $23.43 | 16,037,914 |
March 2023 | $27.80 | $29.90 | $24.73 | $29.20 | 20,938,476 |
February 2023 | $26.65 | $28.99 | $25.11 | $27.78 | 16,019,231 |
January 2023 | $23.21 | $28.20 | $21.37 | $26.73 | 15,018,887 |
