NYSE:PARR | Historical Stock Price | PAR PACIFIC HOLDINGS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-09-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.57$1.56$4.26$11.66$31.89$87.222012-09-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$12.00$12.0012,270——
2012-12-28$12.00$12.000——
2012-12-27$12.00$12.000——
2012-12-26$12.00$12.00100——
2012-12-24$12.00$12.000——
2012-12-21$12.00$12.000——
2012-12-20$12.00$12.000——
2012-12-19$12.00$12.000——
2012-12-18$12.00$12.000——
2012-12-17$12.00$12.000——
2012-12-14$12.00$12.00250——
2012-12-13$10.20$10.200——
2012-12-12$10.20$10.200——
2012-12-11$10.20$10.2010,050——
2012-12-10$10.00$10.0040——
2012-12-07$10.50$10.5070——
2012-12-06$10.10$10.101,000——
2012-12-05$10.00$10.000——
2012-12-04$10.00$10.0044,800——
2012-12-03$10.00$10.00170——
2012-11-30$11.40$11.401,500——
2012-11-29$10.70$10.700——
2012-11-28$10.70$10.70295,320——
2012-11-27$11.20$11.203,930——
2012-11-26$11.10$11.105,500——
2012-11-23$11.30$11.300——
2012-11-21$11.30$11.30412,100——
2012-11-20$11.30$11.30117,130——
2012-11-19$11.50$11.500——
2012-11-16$11.50$11.50171,470——
2012-11-15$11.30$11.3060,160——
2012-11-14$9.90$9.900——
2012-11-13$9.90$9.9010——
2012-11-12$9.90$9.900——
2012-11-09$9.90$9.9074,400——
2012-11-08$11.90$11.900——
2012-11-07$11.90$11.900——
2012-11-06$11.90$11.900——
2012-11-05$11.90$11.900——
2012-11-02$11.90$11.900——
2012-11-01$11.90$11.900——
2012-10-31$11.90$11.900——
2012-10-26$11.90$11.901,500——
2012-10-25$11.50$11.50110——
2012-10-24$12.50$12.50200——
2012-10-23$12.50$12.500——
2012-10-22$12.50$12.501,100——
2012-10-19$12.50$12.50270——
2012-10-18$11.50$11.501,200——
2012-10-17$10.00$10.000——
2012-10-16$10.00$10.00270——
2012-10-15$10.10$10.100——
2012-10-12$10.10$10.103,440——
2012-10-11$11.00$11.000——
2012-10-10$11.00$11.0020——
2012-10-09$10.70$10.7060——
2012-10-08$10.70$10.70380——
2012-10-05$12.50$12.5080——
2012-10-04$12.50$12.50230——
2012-10-03$11.20$11.20110——
2012-10-02$10.50$10.500——
2012-10-01$10.50$10.50110——
2012-09-28$10.50$10.50460——
2012-09-27$10.50$10.50110——
2012-09-26$12.50$12.500——
2012-09-25$12.50$12.500——
2012-09-24$12.50$12.500——
2012-09-21$12.50$12.500——
2012-09-20$12.50$12.50180——
2012-09-19$14.50$14.501,850——
2012-09-18$14.20$14.204,020——
2012-09-17$12.50$12.502,240——
2012-09-14$10.00$10.002,600——
2012-09-13$4.80$4.80600——
2012-09-12$2.60$2.600——
2012-09-11$2.60$2.600——
2012-09-10$2.60$2.6050——
2012-09-07$2.20$2.20100——
2012-09-06$1.30$1.30550——
2012-09-05$0.60$0.6010——