Par Pacific Holdings Stock Price History, PARR Historical Prices

Add to My Stocks
$17.85 $0.09 (0.5%) PARR stock closing price Feb 16, 2018 (Closing)

View and download Par Pacific Holdings stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Par Pacific Holdings P/E ratio data for the stock. The Par Pacific Holdings stock price history chart shows that the stock price was at a high of $27.92 on Nov 20, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 17.82 18 17.74 17.85 243,589 12.4 0.35
2018-02-15 17.85 17.95 17.64 17.94 140,602 12.46 0.35
2018-02-14 17.37 17.76 17.32 17.75 214,883 12.33 0.35
2018-02-13 17.4 17.59 17.24 17.48 181,661 12.14 0.34
2018-02-12 17.1 17.81 17.1 17.45 329,837 12.12 0.34
2018-02-09 16.89 17.2 16.78 17.1 346,948 11.88 0.33
2018-02-08 16.79 17.1 16.56 16.81 326,613 11.67 0.33
2018-02-07 16.77 16.89 16.59 16.72 255,481 11.61 0.33
2018-02-06 16.61 17.05 16.42 16.86 265,055 11.71 0.33
2018-02-05 16.82 17.31 16.77 16.79 328,052 11.66 0.33
2018-02-02 17.71 17.87 16.81 16.84 272,077 11.69 0.33
2018-02-01 18.15 18.19 17.75 17.9 147,217 12.43 0.35
2018-01-31 18.35 18.4 18.1 18.23 227,222 12.66 0.35
2018-01-30 18.17 18.46 18.14 18.28 267,023 12.69 0.36
2018-01-29 19.19 19.19 18.25 18.28 448,142 12.69 0.36
2018-01-26 19.45 19.48 19.1 19.13 135,224 13.29 0.37
2018-01-25 19.7 19.88 19.39 19.49 123,593 13.54 0.38
2018-01-24 19.64 19.85 19.43 19.62 222,941 13.63 0.38
2018-01-23 19.73 19.76 19.39 19.75 163,474 13.72 0.38
2018-01-22 19.25 19.63 19.05 19.62 265,373 13.63 0.38
2018-01-19 18.91 19.15 18.91 19.05 177,847 13.23 0.37
2018-01-18 18.88 19.03 18.73 18.96 272,570 13.17 0.37
2018-01-17 18.39 18.99 18.28 18.94 287,141 13.15 0.37
2018-01-16 18.97 18.97 18.28 18.28 261,988 12.69 0.36
2018-01-10 19 19.46 18.84 18.9 168,140 13.13 0.37
2018-01-09 19.04 19.14 18.82 18.98 189,852 13.18 0.37
2018-01-08 18.83 19.05 18.78 18.99 165,964 13.19 0.37
2018-01-05 19.02 19.04 18.75 18.83 145,716 13.08 0.37
2018-01-04 19.3 19.3 18.96 19.1 202,174 13.26 0.37
2018-01-03 19.65 19.84 19.08 19.1 235,407 13.26 0.37
2018-01-02 19.38 19.67 19.24 19.62 611,915 13.63 0.38
2017-12-29 19.6 19.6 18.96 19.28 164,773 13.39 0.37
2017-12-28 19.55 19.68 19.4 19.53 186,210 13.56 0.38
2017-12-27 19.7 19.79 19.47 19.47 140,395 13.52 0.38
2017-12-26 19.6 19.81 19.55 19.71 131,761 13.69 0.38
2017-12-22 19.82 19.95 19.55 19.64 164,411 13.64 0.38
2017-12-21 20.01 20.07 19.76 19.81 239,319 13.76 0.39
2017-12-20 19.89 20.12 19.73 19.92 174,283 13.83 0.39
2017-12-19 20.23 20.23 19.74 19.86 227,190 13.79 0.39
2017-12-18 19.85 20.09 19.82 19.96 226,413 13.86 0.39
2017-12-15 20.31 20.67 19.8 19.82 1,053,962 13.76 0.39
2017-12-14 20.23 20.49 20.19 20.36 346,707 14.14 0.4
2017-12-13 20.35 20.5 20.16 20.21 329,356 14.04 0.39
2017-12-12 20.57 20.75 20.29 20.36 232,126 14.14 0.4
2017-12-11 20.38 20.98 20.37 20.65 596,404 14.34 0.4
2017-12-08 20.4 20.56 20.09 20.38 369,953 14.15 0.4
2017-12-07 20.23 20.35 20.01 20.28 380,855 14.08 0.39
2017-12-06 20.44 20.51 20.21 20.24 180,188 14.06 0.39
2017-12-05 20.45 20.75 20.4 20.44 254,168 14.19 0.4
2017-12-04 20.86 20.94 20.41 20.43 339,980 14.19 0.4
2017-12-01 20.84 20.9 20.11 20.72 254,659 14.39 0.4
2017-11-30 20.23 20.8 20.23 20.76 486,804 14.42 0.4
2017-11-29 20.41 20.44 19.96 20.18 317,721 14.01 0.39
2017-11-28 20.29 20.49 20.24 20.4 250,908 14.17 0.4
2017-11-27 20.32 20.51 20.29 20.29 265,203 14.09 0.39
2017-11-24 20.43 20.49 20.28 20.41 78,825 14.17 0.4
2017-11-23 0 0 0 20.41 0 - -
2017-11-22 20.32 20.53 20.26 20.41 203,456 14.17 0.4
2017-11-21 20.07 20.44 20.07 20.3 227,014 14.1 0.39
2017-11-20 19.53 20.11 19.53 20.06 297,875 13.93 0.39
2017-11-17 19.44 20.13 19.27 19.6 840,672 13.61 0.38
2017-11-16 19.09 19.51 18.96 19.47 449,157 13.52 0.38
2017-11-15 18.92 18.99 18.64 18.95 231,236 13.16 0.37
2017-11-14 18.93 19.26 18.9 18.99 300,674 13.19 0.37
2017-11-13 18.84 19.18 18.78 18.97 332,827 13.17 0.37
2017-11-10 19.34 19.41 18.81 19.07 378,613 13.24 0.37
2017-11-09 19.67 19.67 18.98 19.31 534,743 13.41 0.38
2017-11-08 20.5 20.5 19.42 19.72 498,103 13.69 0.38
2017-11-07 20.91 21.86 19.52 19.91 827,776 13.83 0.39
2017-11-06 21 21.18 20.89 21 543,329 58.33 0.43
2017-11-03 21.19 21.21 20.98 21 222,659 58.33 0.43
2017-11-02 21.26 21.49 21.13 21.16 284,708 58.78 0.43
2017-11-01 21.08 21.27 20.96 21.21 313,851 58.92 0.43
2017-10-31 20.88 21.06 20.85 20.99 344,431 58.31 0.43
2017-10-30 20.75 20.84 20.61 20.8 203,120 57.78 0.42
2017-10-27 20.54 20.85 20.39 20.75 245,745 57.64 0.42
2017-10-26 20.54 20.55 20.35 20.5 174,633 56.94 0.42
2017-10-25 20.71 20.72 20.4 20.53 236,076 57.03 0.42
2017-10-24 20.64 20.78 20.19 20.63 211,084 57.31 0.42
2017-10-23 20.51 20.73 20.38 20.67 273,390 57.42 0.42
2017-10-20 20.51 20.61 20.38 20.61 290,818 57.25 0.42
2017-10-19 20.41 20.54 20.26 20.45 254,305 56.81 0.42
2017-10-18 20.63 20.63 20.45 20.5 319,672 56.94 0.42
2017-10-17 20.29 20.64 20.28 20.55 395,492 57.08 0.42
2017-10-16 20.37 20.55 20.25 20.41 414,537 56.69 0.41
2017-10-13 20.6 20.6 20.44 20.49 222,953 56.92 0.42
2017-10-12 20.45 20.65 20.39 20.54 419,997 57.06 0.42
2017-10-11 20.83 20.87 20.53 20.67 580,758 57.42 0.42
2017-10-10 20.7 20.97 20.69 20.85 571,343 57.92 0.42
Get more Data

Par Pacific Holdings Stock History Chart

View PARR PE ratio, PS ratio stocks charts and compare with peers.
PARR Chart
Note: Compare Par Pacific Holdings stock price history with the index and industry peers.

Par Pacific Holdings Stock Price History: Past 5 years

Max Stock Price27.92Nov 20,2015
Min Stock Price12.24Aug 31,2016
Avg Stock Price18.37

Par Pacific Holdings Historical PE ratio: Past 5 years

Max PE Ratio58.92Nov 01,2017
Min PE Ratio11.61Feb 07,2018
Avg PE Ratio26.21

Par Pacific Holdings Historical PS ratio: Past 5 years

Max PS Ratio0.45Nov 20,2015
Min PS Ratio0.22Jul 27,2015
Avg PS Ratio0.34

PARR Industry Peers

Company Price Change (%)
World Fuel Services (INT)26.310.01 (0.04%)
Alon Usa Energy (ALJ)13.320.08 (0.6%)
Western Refining (WNR)36.180.02 (0.06%)
Marathon Petroleum (MPC)67.930.13 (0.19%)
Northern Tier Energy (NTI)21.150.23 (1.1%)
Hollyfrontier (HFC)46.40.41 (0.88%)
Blue Dolphin Energy (BDCO)0.970.01 (1.02%)

Par Pacific Holdings share price history helps an investor analyze a company's history and do Par Pacific Holdings stock analysis . Par Pacific Holdings stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 243,855 typically implies breaking news or earnings release. PARR stock closed at $17.85 and traded with a volume of 243,855 on the last trading day. Par Pacific Holdings historical P/S ratio was at a high of 0.45 on Nov 20, 2015 and a low of 0.22 on Jul 27, 2015.