Par Pacific Holdings Stock Price History, PARR Historical Prices

Add to My Stocks
$16.89 $0.09 (0.54%) PARR stock closing price Aug 18, 2017 (Closing)

We provide 10 years stock price history for free. You can download Par Pacific Holdings stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Par Pacific Holdings price to earnings ratio data. The Par Pacific Holdings stock price history chart shows that the stock price was at a low of 12.24 on 31 Aug, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1816.5516.9916.5516.8913374946.920.34
2017-08-1716.8817.1516.8016.8012007946.670.34
2017-08-1616.9517.1516.8917.0015865247.220.35
2017-08-1516.8017.0416.7716.9821387947.170.34
2017-08-1417.0017.0916.9217.0010306447.220.35
2017-08-1116.9217.1116.7116.8516055946.810.34
2017-08-1016.6816.6916.3116.56171750N/A0.36
2017-08-0916.5016.6816.3416.43132693N/A0.36
2017-08-0816.8517.2315.9016.43464600N/A0.36
2017-08-0717.0117.2516.9517.11116436N/A0.37
2017-08-0417.2417.6217.1517.27108506N/A0.38
2017-08-0317.5917.8317.1017.28110802N/A0.38
2017-08-0218.0118.0817.6017.6686513N/A0.38
2017-08-0117.9618.1717.9318.00106706N/A0.39
2017-07-3118.1518.1817.8917.9198005N/A0.39
2017-07-2818.2218.4317.9818.10425555N/A0.39
2017-07-2718.2418.2618.1218.1893380N/A0.40
2017-07-2618.1918.3718.1218.15145055N/A0.39
2017-07-2518.2418.2918.0518.14179692N/A0.39
2017-07-2419.4119.4118.0118.05140300N/A0.39
2017-07-2118.4518.4517.9918.14180632N/A0.39
2017-07-2018.2318.2918.0018.07135278N/A0.39
2017-07-1918.2518.3917.6118.29160194N/A0.40
2017-07-1818.1018.3218.0218.19195917N/A0.40
2017-07-1717.8818.0717.8617.9887701N/A0.39
2017-07-1417.8617.9317.6717.8883867N/A0.39
2017-07-1317.5917.8117.5817.71154275N/A0.38
2017-07-1218.1718.2617.6117.75175238N/A0.39
2017-07-1117.9118.2917.7318.20124398N/A0.40
2017-07-1017.9318.1617.8317.9282851N/A0.39
2017-07-0717.8618.0517.7718.0357717N/A0.39
2017-07-0618.2218.2217.8617.9195859N/A0.39
2017-07-0518.3418.4018.0618.17127543N/A0.39
2017-07-0318.0018.4918.0018.38112286N/A0.40
2017-06-3017.7518.0817.6618.04129050N/A0.39
2017-06-2917.6017.7317.3117.73135341N/A0.39
2017-06-2817.4917.6417.3917.58106061N/A0.38
2017-06-2717.5017.7917.3517.40132385N/A0.38
2017-06-2617.5317.6517.2517.5092616N/A0.38
2017-06-2317.2117.5017.1717.49199423N/A0.38
2017-06-2217.1317.5517.1217.3196537N/A0.38
2017-06-2117.6017.6017.0917.13126406N/A0.37
2017-06-2017.6217.8617.4617.65132470N/A0.38
2017-06-1917.4517.7717.0817.77196137N/A0.39
2017-06-1616.7017.4216.7017.35571050N/A0.38
2017-06-1517.1517.1916.9217.09142529N/A0.37
2017-06-1416.9817.3116.7717.24267548N/A0.37
2017-06-1317.1217.2516.9317.04112490N/A0.37
2017-06-1216.9717.1716.9317.09205818N/A0.37
2017-06-0916.8017.0916.7916.95184346N/A0.37
2017-06-0816.4416.9216.4416.78108186N/A0.36
2017-06-0716.9117.0216.4816.5390249N/A0.36
2017-06-0616.7517.0116.5216.96166926N/A0.37
2017-06-0516.8616.9816.6116.73359112N/A0.36
2017-06-0217.3517.3516.9216.95310759N/A0.37
2017-06-0117.3717.3717.0917.30154922N/A0.38
2017-05-3116.9417.2416.8717.21285052N/A0.37
2017-05-3016.7317.0016.6316.82147868N/A0.37
2017-05-290.000.000.0016.810N/AN/A
2017-05-2616.8016.9016.5816.81131210N/A0.37
2017-05-2516.5616.9116.5416.71113615N/A0.36
2017-05-2416.8616.9416.4816.57122070N/A0.36
2017-05-2316.9517.0216.7816.88110753N/A0.37
2017-05-2216.9317.0716.9016.95102681N/A0.37
2017-05-1916.7417.0016.5216.93118936N/A0.37
2017-05-1816.5516.8216.4116.67120217N/A0.36
2017-05-1716.3116.7016.3116.62113544N/A0.36
2017-05-1616.7516.7516.3716.49135760N/A0.36
2017-05-1516.6516.8216.6316.66116867N/A0.36
2017-05-1216.6616.8816.5816.65122963N/A0.36
2017-05-1116.7816.8216.5016.6894687N/A0.36
2017-05-1017.0017.2516.7616.84201658N/A0.37
2017-05-0916.8416.8416.5916.76106071N/A0.41
2017-05-0816.5816.8516.4116.8497415N/A0.41
2017-05-0516.1616.5616.1616.5283742N/A0.40
2017-05-0416.2516.3216.1516.2396069N/A0.40
2017-05-0316.1216.4816.0116.28145778N/A0.40
2017-05-0216.5316.7016.1316.19114683N/A0.39
2017-05-0116.4316.5616.3116.5468446N/A0.40
2017-04-2816.4916.5916.3216.37119347N/A0.40
2017-04-2716.5316.5616.3916.4179928N/A0.40
2017-04-2616.4316.7916.3816.54111684N/A0.40
2017-04-2516.6416.7816.4816.50120458N/A0.40
2017-04-2416.5316.7116.4116.52110230N/A0.40
2017-04-2116.4016.4516.3216.35144971N/A0.40
2017-04-2016.4316.4616.2816.33117655N/A0.40
2017-04-1916.3316.4016.2616.32115726N/A0.40
2017-04-1816.2516.3416.1616.2894967N/A0.40
2017-04-1716.3516.4016.2116.3090762N/A0.40
Get more Data

Par Pacific Holdings Stock 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 Historical Prices: Past 5 years

Max Stock Price 27.92 Nov 20,2015
Min Stock Price 12.24 Aug 31,2016
Avg Stock Price 18.22

Par Pacific Holdings Historical PE ratio: Past 5 years

Max PE Ratio 47.22 Aug 14,2017
Min PE Ratio 12.71 Feb 29,2016
Avg PE Ratio 17.44

Par Pacific Holdings Historical PS ratio: Past 5 years

Max PS Ratio 0.45 Nov 20,2015
Min PS Ratio 0.22 Jul 27,2015
Avg PS Ratio 0.33

PARR Industry Peers

Company Price Change (%)
Cvr Energy (CVI)17.890.39 (2.23%)
Alon Usa Energy (ALJ)13.320.08 (0.6%)
Phillips 66 (PSX)81.560.67 (0.83%)
Western Refining (WNR)36.180.02 (0.06%)
Marathon Petroleum (MPC)50.110.41 (0.82%)
Northern Tier Energy (NTI)21.150.23 (1.1%)
Hollyfrontier (HFC)27.660.24 (0.88%)

We provide Par Pacific Holdings historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick 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. A large variation in high and low prices during the day implies a volatile day for the company's stock. PARR saw an opening price of 16.55, and a closing price of 16.89 on 18 Aug, 2017. The average P/S ratio was 0.33 as can be seen by Par Pacific Holdings stock price history. .