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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$23.24$23.24293,800——
2019-12-30$23.35$23.35285,400——
2019-12-27$23.66$23.66225,800——
2019-12-26$24.34$24.34141,100——
2019-12-24$24.54$24.5493,700——
2019-12-23$24.90$24.90210,600——
2019-12-20$24.59$24.591,294,800——
2019-12-19$24.39$24.39230,200——
2019-12-18$23.86$23.86233,000——
2019-12-17$24.17$24.17238,700——
2019-12-16$23.96$23.96267,100——
2019-12-13$23.71$23.71200,900——
2019-12-12$23.99$23.99380,400——
2019-12-11$23.69$23.69290,000——
2019-12-10$24.92$24.92150,200——
2019-12-09$24.66$24.66195,700——
2019-12-06$24.83$24.83266,700——
2019-12-05$24.30$24.30224,300——
2019-12-04$24.12$24.12303,400——
2019-12-03$24.42$24.42197,000——
2019-12-02$24.86$24.86334,500——
2019-11-29$24.89$24.89116,100——
2019-11-27$24.94$24.94148,200——
2019-11-26$25.00$25.00368,800——
2019-11-25$25.38$25.38455,900——
2019-11-22$25.21$25.21240,300——
2019-11-21$24.98$24.98462,200——
2019-11-20$24.85$24.85378,200——
2019-11-19$25.02$25.02312,000——
2019-11-18$25.11$25.11421,000——
2019-11-15$24.97$24.971,285,400——
2019-11-14$25.39$25.39582,300——
2019-11-13$25.36$25.36398,500——
2019-11-12$25.26$25.26531,200——
2019-11-11$25.12$25.12317,200——
2019-11-08$24.97$24.97331,300——
2019-11-07$24.99$24.99412,600——
2019-11-06$24.69$24.69460,600——
2019-11-05$24.89$24.89553,300——
2019-11-04$23.60$23.60259,900——
2019-11-01$23.46$23.46328,600——
2019-10-31$22.65$22.65281,200——
2019-10-30$22.76$22.76164,600——
2019-10-29$23.28$23.28251,900——
2019-10-28$23.09$23.09266,900——
2019-10-25$23.06$23.06218,200——
2019-10-24$22.62$22.62200,800——
2019-10-23$22.70$22.70119,500——
2019-10-22$22.70$22.70161,600——
2019-10-21$22.63$22.63149,800——
2019-10-18$22.59$22.59259,500——
2019-10-17$22.51$22.51196,700——
2019-10-16$22.11$22.11207,100——
2019-10-15$22.54$22.54329,800——
2019-10-14$22.13$22.13197,700——
2019-10-11$22.33$22.33216,300——
2019-10-10$22.11$22.11209,100——
2019-10-09$21.94$21.94201,200——
2019-10-08$22.26$22.26222,500——
2019-10-07$22.74$22.74614,400——
2019-10-04$22.94$22.94289,800——
2019-10-03$22.44$22.44271,300——
2019-10-02$22.50$22.50331,900——
2019-10-01$22.87$22.87217,400——
2019-09-30$22.86$22.86374,700——
2019-09-27$22.40$22.40257,400——
2019-09-26$22.50$22.50197,200——
2019-09-25$22.64$22.64266,600——
2019-09-24$22.16$22.16263,600——
2019-09-23$22.28$22.28283,000——
2019-09-20$22.36$22.361,598,100——
2019-09-19$22.66$22.66258,800——
2019-09-18$22.62$22.62478,300——
2019-09-17$22.70$22.70499,600——
2019-09-16$23.46$23.46369,900——
2019-09-13$23.05$23.05346,600——
2019-09-12$22.83$22.83295,800——
2019-09-11$22.71$22.71341,200——
2019-09-10$23.00$23.00506,900——
2019-09-09$22.46$22.46479,700——
2019-09-06$21.69$21.69252,600——
2019-09-05$21.58$21.58218,500——
2019-09-04$21.82$21.82236,100——
2019-09-03$21.61$21.61264,000——
2019-08-30$21.74$21.74166,500——
2019-08-29$21.93$21.93265,700——
2019-08-28$21.73$21.73206,600——
2019-08-27$21.65$21.65257,900——
2019-08-26$21.70$21.70188,200——
2019-08-23$21.32$21.32230,100——
2019-08-22$21.84$21.84205,300——
2019-08-21$21.77$21.77198,800——
2019-08-20$21.76$21.76232,200——
2019-08-19$21.53$21.53315,000——
2019-08-16$21.16$21.16272,700——
2019-08-15$21.16$21.16292,600——
2019-08-14$21.13$21.13287,100——
2019-08-13$21.68$21.68294,400——
2019-08-12$21.84$21.84168,200——
2019-08-09$21.98$21.98298,700——
2019-08-08$21.73$21.73330,400——
2019-08-07$21.51$21.51434,000——
2019-08-06$22.18$22.18346,900——
2019-08-05$22.06$22.06263,400——
2019-08-02$22.68$22.68173,300——
2019-08-01$22.79$22.79352,300——
2019-07-31$23.06$23.06709,300——
2019-07-30$22.87$22.87276,300——
2019-07-29$22.53$22.53148,400——
2019-07-26$22.69$22.69362,000——
2019-07-25$22.30$22.30191,700——
2019-07-24$22.50$22.50234,700——
2019-07-23$22.46$22.46243,200——
2019-07-22$22.44$22.44357,600——
2019-07-19$22.26$22.26187,300——
2019-07-18$22.47$22.47580,100——
2019-07-17$22.60$22.60215,100——
2019-07-16$22.49$22.49254,600——
2019-07-15$22.31$22.31207,300——
2019-07-12$22.34$22.34345,800——
2019-07-11$22.19$22.19133,400——
2019-07-10$22.25$22.25250,300——
2019-07-09$21.75$21.75520,700——
2019-07-08$21.76$21.76173,300——
2019-07-05$21.59$21.59294,900——
2019-07-03$21.48$21.48175,600——
2019-07-02$21.20$21.20329,600——
2019-07-01$20.64$20.64376,600——
2019-06-28$20.52$20.52776,700——
2019-06-27$20.06$20.06192,600——
2019-06-26$19.80$19.80138,600——
2019-06-25$19.50$19.50213,500——
2019-06-24$19.54$19.54227,400——
2019-06-21$19.93$19.93388,300——
2019-06-20$20.18$20.18222,600——
2019-06-19$19.87$19.87194,500——
2019-06-18$19.20$19.20368,200——
2019-06-17$19.22$19.22359,400——
2019-06-14$19.14$19.14169,800——
2019-06-13$19.10$19.10291,100——
2019-06-12$19.13$19.13215,800——
2019-06-11$19.74$19.74308,400——
2019-06-10$20.03$20.03268,300——
2019-06-07$19.98$19.98170,300——
2019-06-06$19.96$19.96159,900——
2019-06-05$20.08$20.08185,700——
2019-06-04$20.14$20.14270,000——
2019-06-03$19.80$19.80291,700——
2019-05-31$19.60$19.60383,800——
2019-05-30$19.15$19.15349,500——
2019-05-29$19.43$19.43360,000——
2019-05-28$19.46$19.46392,800——
2019-05-24$19.50$19.50220,400——
2019-05-23$19.44$19.44396,900——
2019-05-22$19.90$19.90432,300——
2019-05-21$20.14$20.14456,400——
2019-05-20$20.21$20.21364,200——
2019-05-17$20.22$20.22381,800——
2019-05-16$21.10$21.10436,300——
2019-05-15$20.82$20.82382,700——
2019-05-14$20.86$20.86517,000——
2019-05-13$20.84$20.84567,800——
2019-05-10$21.13$21.13557,400——
2019-05-09$20.52$20.52690,600——
2019-05-08$20.10$20.10697,400——
2019-05-07$19.66$19.66300,200——
2019-05-06$19.99$19.99372,200——
2019-05-03$20.09$20.09347,800——
2019-05-02$19.46$19.46322,800——
2019-05-01$19.32$19.32592,500——
2019-04-30$19.54$19.54415,600——
2019-04-29$19.49$19.49264,000——
2019-04-26$19.25$19.25185,100——
2019-04-25$19.48$19.48312,300——
2019-04-24$19.50$19.50395,100——
2019-04-23$19.30$19.30251,700——
2019-04-22$19.28$19.28290,300——
2019-04-18$19.01$19.01302,600——
2019-04-17$19.13$19.13275,100——
2019-04-16$19.15$19.151,327,600——
2019-04-15$18.39$18.39220,200——
2019-04-12$18.44$18.44320,700——
2019-04-11$18.42$18.42509,500——
2019-04-10$18.50$18.50372,900——
2019-04-09$17.87$17.87285,800——
2019-04-08$18.16$18.16250,600——
2019-04-05$18.18$18.18228,400——
2019-04-04$17.99$17.99146,600——
2019-04-03$17.59$17.592,620,300——
2019-04-02$17.50$17.50204,100——
2019-04-01$18.08$18.08374,500——
2019-03-29$17.81$17.81245,400——
2019-03-28$17.86$17.86150,900——
2019-03-27$17.84$17.84217,700——
2019-03-26$17.93$17.93290,200——
2019-03-25$17.66$17.66246,400——
2019-03-22$17.57$17.57288,900——
2019-03-21$17.95$17.95376,000——
2019-03-20$17.34$17.34144,100——
2019-03-19$17.22$17.22180,300——
2019-03-18$17.54$17.54274,400——
2019-03-15$17.12$17.12506,600——
2019-03-14$16.95$16.95170,400——
2019-03-13$16.99$16.99167,300——
2019-03-12$16.73$16.73286,900——
2019-03-11$16.66$16.66201,900——
2019-03-08$16.41$16.41216,000——
2019-03-07$16.80$16.80353,700——
2019-03-06$16.41$16.41651,800——
2019-03-05$16.35$16.35285,100——
2019-03-04$16.66$16.66235,700——
2019-03-01$17.06$17.06152,700——
2019-02-28$16.90$16.90162,900——
2019-02-27$17.05$17.05153,800——
2019-02-26$17.00$17.00107,400——
2019-02-25$17.11$17.11315,900——
2019-02-22$17.32$17.32124,700——
2019-02-21$17.10$17.10145,800——
2019-02-20$17.20$17.20247,300——
2019-02-19$17.22$17.22210,000——
2019-02-15$17.23$17.23220,200——
2019-02-14$16.99$16.99273,200——
2019-02-13$16.98$16.98311,900——
2019-02-12$16.56$16.56324,400——
2019-02-11$16.34$16.34250,500——
2019-02-08$16.06$16.06202,700——
2019-02-07$16.12$16.12208,200——
2019-02-06$16.50$16.50602,400——
2019-02-05$16.66$16.66260,900——
2019-02-04$16.32$16.32175,400——
2019-02-01$16.27$16.27379,700——
2019-01-31$16.26$16.26225,900——
2019-01-30$16.56$16.56415,500——
2019-01-29$16.11$16.11383,600——
2019-01-28$16.00$16.00312,700——
2019-01-25$16.09$16.09642,300——
2019-01-24$15.98$15.98340,800——
2019-01-23$15.75$15.75345,900——
2019-01-22$16.24$16.24464,400——
2019-01-18$16.27$16.27397,600——
2019-01-17$16.36$16.36262,500——
2019-01-16$16.59$16.59613,300——
2019-01-15$16.04$16.04237,700——
2019-01-14$15.82$15.82444,900——
2019-01-11$15.06$15.06202,600——
2019-01-10$15.64$15.64175,100——
2019-01-09$15.80$15.80423,700——
2019-01-08$15.75$15.75480,500——
2019-01-07$14.97$14.97225,200——
2019-01-04$15.18$15.18325,400——
2019-01-03$14.79$14.79444,000——
2019-01-02$14.14$14.14207,600——