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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.98$13.98172,100——
2020-12-30$13.88$13.88171,900——
2020-12-29$13.48$13.48150,300——
2020-12-28$13.38$13.38179,100——
2020-12-24$13.44$13.4464,900——
2020-12-23$13.41$13.41183,600——
2020-12-22$12.73$12.73289,000——
2020-12-21$12.72$12.72283,800——
2020-12-18$13.28$13.281,694,500——
2020-12-17$13.40$13.40216,600——
2020-12-16$12.85$12.85300,300——
2020-12-15$13.12$13.12203,000——
2020-12-14$12.75$12.75289,900——
2020-12-11$13.07$13.07316,000——
2020-12-10$13.58$13.58179,000——
2020-12-09$13.12$13.12269,200——
2020-12-08$13.09$13.09308,500——
2020-12-07$13.20$13.20435,300——
2020-12-04$14.14$14.14287,100——
2020-12-03$13.04$13.04208,000——
2020-12-02$12.73$12.73228,500——
2020-12-01$11.88$11.88277,700——
2020-11-30$11.39$11.39371,300——
2020-11-27$12.51$12.51174,300——
2020-11-25$12.88$12.88202,400——
2020-11-24$13.36$13.36354,200——
2020-11-23$12.48$12.48313,600——
2020-11-20$11.51$11.51218,400——
2020-11-19$11.92$11.92187,200——
2020-11-18$11.51$11.51275,900——
2020-11-17$11.94$11.94265,800——
2020-11-16$11.86$11.86463,500——
2020-11-13$10.57$10.57277,800——
2020-11-12$9.83$9.83593,600——
2020-11-11$10.45$10.45353,900——
2020-11-10$10.37$10.37501,200——
2020-11-09$9.99$9.99855,200——
2020-11-06$8.34$8.34554,300——
2020-11-05$8.36$8.36381,800——
2020-11-04$7.99$7.99454,800——
2020-11-03$8.08$8.08699,900——
2020-11-02$7.94$7.941,283,300——
2020-10-30$6.44$6.44480,700——
2020-10-29$6.53$6.53325,100——
2020-10-28$6.68$6.68264,200——
2020-10-27$7.18$7.18289,200——
2020-10-26$7.32$7.32291,800——
2020-10-23$7.60$7.60345,700——
2020-10-22$7.20$7.20244,500——
2020-10-21$6.90$6.90156,300——
2020-10-20$6.94$6.94298,000——
2020-10-19$6.77$6.77272,800——
2020-10-16$7.28$7.28306,000——
2020-10-15$7.64$7.64642,900——
2020-10-14$7.56$7.56199,900——
2020-10-13$7.38$7.38289,700——
2020-10-12$7.51$7.51388,200——
2020-10-09$7.49$7.49344,900——
2020-10-08$7.73$7.73402,300——
2020-10-07$7.29$7.29357,000——
2020-10-06$7.16$7.16366,600——
2020-10-05$7.15$7.15366,400——
2020-10-02$7.04$7.04471,900——
2020-10-01$6.87$6.87379,700——
2020-09-30$6.77$6.77565,900——
2020-09-29$6.47$6.47784,000——
2020-09-28$6.49$6.491,140,300——
2020-09-25$6.99$6.99692,000——
2020-09-24$6.84$6.84519,000——
2020-09-23$7.32$7.32976,900——
2020-09-22$7.67$7.67278,100——
2020-09-21$7.78$7.78394,100——
2020-09-18$8.11$8.111,050,200——
2020-09-17$8.04$8.04295,700——
2020-09-16$7.87$7.87454,500——
2020-09-15$7.47$7.47673,700——
2020-09-14$7.51$7.51591,000——
2020-09-11$8.01$8.01662,000——
2020-09-10$8.18$8.18621,800——
2020-09-09$8.22$8.22455,800——
2020-09-08$8.20$8.20431,700——
2020-09-04$8.72$8.72337,800——
2020-09-03$8.68$8.68496,200——
2020-09-02$8.48$8.48271,600——
2020-09-01$8.51$8.51354,000——
2020-08-31$8.68$8.68527,500——
2020-08-28$9.36$9.36240,600——
2020-08-27$9.04$9.04226,900——
2020-08-26$9.00$9.00232,500——
2020-08-25$9.20$9.20268,200——
2020-08-24$9.23$9.23359,800——
2020-08-21$8.61$8.61372,900——
2020-08-20$8.65$8.65349,700——
2020-08-19$9.01$9.01249,100——
2020-08-18$8.84$8.84414,900——
2020-08-17$8.90$8.90420,200——
2020-08-14$8.94$8.94250,200——
2020-08-13$8.81$8.81304,600——
2020-08-12$9.01$9.01646,100——
2020-08-11$8.51$8.51904,300——
2020-08-10$8.06$8.06720,200——
2020-08-07$7.76$7.76539,000——
2020-08-06$7.43$7.43372,700——
2020-08-05$7.41$7.41766,700——
2020-08-04$7.71$7.71322,200——
2020-08-03$7.50$7.50633,600——
2020-07-31$7.41$7.41830,500——
2020-07-30$8.10$8.10284,800——
2020-07-29$8.58$8.58458,500——
2020-07-28$8.34$8.34228,200——
2020-07-27$8.40$8.40298,700——
2020-07-24$8.73$8.73248,400——
2020-07-23$8.89$8.89398,300——
2020-07-22$8.80$8.80456,600——
2020-07-21$8.99$8.99536,500——
2020-07-20$8.45$8.45338,400——
2020-07-17$8.68$8.68300,900——
2020-07-16$8.94$8.94316,000——
2020-07-15$8.99$8.99568,000——
2020-07-14$8.69$8.69538,100——
2020-07-13$8.49$8.49334,700——
2020-07-10$8.62$8.62487,100——
2020-07-09$8.06$8.06429,400——
2020-07-08$8.31$8.31575,000——
2020-07-07$8.21$8.21493,100——
2020-07-06$8.71$8.71331,900——
2020-07-02$8.64$8.64374,400——
2020-07-01$8.71$8.71447,000——
2020-06-30$8.99$8.99519,500——
2020-06-29$8.78$8.78466,400——
2020-06-26$8.63$8.63880,200——
2020-06-25$8.89$8.89495,700——
2020-06-24$8.92$8.92826,800——
2020-06-23$9.35$9.35453,900——
2020-06-22$9.36$9.36410,800——
2020-06-19$9.59$9.591,523,700——
2020-06-18$9.67$9.67490,200——
2020-06-17$9.16$9.16517,600——
2020-06-16$9.99$9.99545,900——
2020-06-15$9.29$9.29473,800——
2020-06-12$9.05$9.05511,600——
2020-06-11$8.72$8.72664,700——
2020-06-10$10.54$10.54520,900——
2020-06-09$10.97$10.97502,500——
2020-06-08$11.99$11.99638,600——
2020-06-05$11.37$11.37490,100——
2020-06-04$10.12$10.12511,000——
2020-06-03$9.93$9.93594,800——
2020-06-02$9.77$9.77510,600——
2020-06-01$9.18$9.18435,700——
2020-05-29$9.29$9.29784,200——
2020-05-28$9.54$9.54799,000——
2020-05-27$9.77$9.771,023,600——
2020-05-26$9.00$9.001,875,700——
2020-05-22$8.05$8.05361,700——
2020-05-21$8.29$8.29337,700——
2020-05-20$8.93$8.93298,100——
2020-05-19$8.55$8.55341,600——
2020-05-18$9.00$9.00812,800——
2020-05-15$7.79$7.791,746,600——
2020-05-14$7.81$7.81768,300——
2020-05-13$7.85$7.85749,600——
2020-05-12$8.58$8.58768,500——
2020-05-11$9.37$9.37739,200——
2020-05-08$9.77$9.77472,400——
2020-05-07$8.96$8.961,295,400——
2020-05-06$9.12$9.12604,400——
2020-05-05$9.75$9.75679,500——
2020-05-04$9.95$9.95830,300——
2020-05-01$9.45$9.45997,200——
2020-04-30$9.72$9.721,137,800——
2020-04-29$9.52$9.521,148,300——
2020-04-28$8.20$8.201,024,500——
2020-04-27$6.87$6.87837,800——
2020-04-24$6.33$6.33540,400——
2020-04-23$6.52$6.52686,200——
2020-04-22$6.19$6.19588,800——
2020-04-21$6.27$6.27564,700——
2020-04-20$6.51$6.51494,900——
2020-04-17$7.22$7.22648,400——
2020-04-16$6.61$6.61484,700——
2020-04-15$7.32$7.32451,400——
2020-04-14$8.15$8.15631,100——
2020-04-13$7.85$7.85607,900——
2020-04-09$7.32$7.32593,000——
2020-04-08$7.24$7.24765,400——
2020-04-07$6.77$6.771,198,400——
2020-04-06$6.60$6.60693,900——
2020-04-03$6.75$6.75604,000——
2020-04-02$6.82$6.82465,900——
2020-04-01$6.53$6.53486,000——
2020-03-31$7.10$7.10740,700——
2020-03-30$7.38$7.38674,100——
2020-03-27$7.15$7.15753,200——
2020-03-26$8.23$8.23468,100——
2020-03-25$7.46$7.46530,000——
2020-03-24$6.83$6.83470,600——
2020-03-23$7.06$7.06839,500——
2020-03-20$7.59$7.59804,400——
2020-03-19$7.94$7.94850,000——
2020-03-18$6.00$6.00809,900——
2020-03-17$6.52$6.52790,600——
2020-03-16$7.05$7.05855,400——
2020-03-13$10.76$10.76953,900——
2020-03-12$9.48$9.481,256,600——
2020-03-11$10.37$10.37704,900——
2020-03-10$12.11$12.11706,000——
2020-03-09$11.83$11.83810,300——
2020-03-06$14.04$14.04490,900——
2020-03-05$14.51$14.51390,900——
2020-03-04$15.74$15.74311,700——
2020-03-03$15.62$15.62466,800——
2020-03-02$16.96$16.96550,800——
2020-02-28$16.59$16.59462,200——
2020-02-27$16.86$16.86557,600——
2020-02-26$17.17$17.17558,700——
2020-02-25$17.80$17.80387,000——
2020-02-24$18.59$18.59407,900——
2020-02-21$19.73$19.73477,100——
2020-02-20$20.17$20.17295,300——
2020-02-19$20.05$20.05208,100——
2020-02-18$19.91$19.91253,100——
2020-02-14$20.31$20.31237,300——
2020-02-13$19.86$19.86240,800——
2020-02-12$19.73$19.73301,600——
2020-02-11$19.73$19.73143,200——
2020-02-10$19.65$19.65218,600——
2020-02-07$19.61$19.61166,400——
2020-02-06$19.63$19.63333,200——
2020-02-05$19.98$19.98254,100——
2020-02-04$19.52$19.52335,400——
2020-02-03$19.65$19.65276,800——
2020-01-31$20.12$20.12361,900——
2020-01-30$20.61$20.61219,700——
2020-01-29$20.82$20.82340,900——
2020-01-28$20.99$20.99282,800——
2020-01-27$20.83$20.83312,900——
2020-01-24$21.00$21.00701,200——
2020-01-23$21.32$21.32492,900——
2020-01-22$21.51$21.51539,500——
2020-01-21$21.58$21.58342,300——
2020-01-17$21.65$21.65390,600——
2020-01-16$21.60$21.60253,600——
2020-01-15$21.59$21.59240,800——
2020-01-14$22.10$22.10177,500——
2020-01-13$22.11$22.11231,900——
2020-01-10$22.25$22.25244,600——
2020-01-09$22.11$22.11232,300——
2020-01-08$21.65$21.65269,100——
2020-01-07$22.18$22.18243,600——
2020-01-06$22.19$22.19194,900——
2020-01-03$22.52$22.52387,200——
2020-01-02$23.12$23.12258,200——