Par Pacific Holdings Stock Price History, PARR Historical Prices

Add to My Stocks
$17.72 $0.26 (1.49%) PARR stock closing price Jun 22, 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
2018-06-22 17.83 17.86 17.51 17.72 379,992 13.63 0.31
2018-06-20 17.66 17.81 17.47 17.61 136,196 13.55 0.31
2018-06-19 17.48 17.75 17.48 17.66 133,965 13.59 0.31
2018-06-18 17.49 17.61 17.4 17.58 238,519 13.52 0.31
2018-06-15 17.94 17.97 17.46 17.49 510,367 13.45 0.31
2018-06-14 18.16 18.21 17.88 17.95 141,183 13.81 0.31
2018-06-13 18.07 18.1 17.82 18.04 112,858 13.88 0.32
2018-06-12 18.27 18.41 18.04 18.08 124,918 13.91 0.32
2018-06-11 18.05 18.39 18.05 18.25 224,251 14.04 0.32
2018-06-08 18.38 18.53 18.06 18.13 409,592 13.95 0.32
2018-06-07 18.17 18.42 18.11 18.27 213,483 14.05 0.32
2018-06-06 18.27 18.31 18.02 18.07 229,160 13.9 0.32
2018-06-05 18.45 18.45 18.06 18.25 195,265 14.04 0.32
2018-06-04 18.61 18.76 18.31 18.49 229,778 14.22 0.32
2018-06-01 17.92 18.59 17.89 18.54 232,163 14.26 0.33
2018-05-31 18.01 18.3 17.8 17.81 376,878 13.7 0.31
2018-05-30 17.8 18.17 17.8 18 337,583 13.85 0.32
2018-05-29 17.54 17.86 17.41 17.71 306,153 13.62 0.31
2018-05-25 17.79 17.87 17.38 17.61 519,075 13.55 0.31
2018-05-24 17.87 17.9 17.5 17.85 424,359 13.73 0.31
2018-05-23 17.33 18.06 17.33 17.99 320,038 13.84 0.32
2018-05-22 18.12 18.24 17.39 17.42 263,735 13.4 0.31
2018-05-21 17.67 18.32 17.67 18.06 477,742 13.89 0.32
2018-05-18 17.6 17.64 17.5 17.54 944,439 13.49 0.31
2018-05-17 17.46 17.73 17.4 17.53 549,865 13.49 0.31
2018-05-16 17.69 17.69 17.41 17.53 412,473 13.49 0.31
2018-05-15 17.6 17.94 17.48 17.67 296,941 13.59 0.31
2018-05-14 17.41 17.85 17.36 17.6 335,868 13.54 0.31
2018-05-11 17.48 17.57 17.36 17.43 130,831 13.41 0.31
2018-05-10 17.5 17.61 17.4 17.5 136,982 13.46 0.31
2018-05-09 17.6 18.03 17.32 17.42 235,813 13.4 0.31
2018-05-08 17.6 17.85 17.31 17.75 226,075 11.45 0.33
2018-05-07 17.81 18.2 17.63 17.65 112,444 11.39 0.33
2018-05-04 17.83 17.89 17.57 17.73 90,718 11.44 0.33
2018-05-03 17.68 17.91 17.37 17.76 131,483 11.46 0.33
2018-05-02 17.25 17.8 17.25 17.78 153,970 11.47 0.33
2018-05-01 17 17.32 16.98 17.26 171,189 11.14 0.32
2018-04-30 17.18 17.39 16.87 16.87 188,277 10.88 0.31
2018-04-27 18.03 18.03 17.23 17.23 133,140 11.12 0.32
2018-04-26 17.96 18.17 17.92 18.08 265,672 11.67 0.34
2018-04-25 17.93 18 17.76 17.93 66,725 11.57 0.33
2018-04-24 18.32 18.38 17.88 17.96 124,392 11.59 0.34
2018-04-23 18.27 18.32 17.87 18.28 113,209 11.79 0.34
2018-04-20 18.21 18.38 18.11 18.24 85,762 11.77 0.34
2018-04-19 18.58 18.78 18.16 18.32 124,606 11.82 0.34
2018-04-18 18.45 18.78 18.35 18.67 201,208 12.05 0.35
2018-04-17 18.33 18.51 18.17 18.37 121,066 11.85 0.34
2018-04-16 18.19 18.39 17.75 18.23 90,691 11.76 0.34
2018-04-13 17.89 18.15 17.72 18.08 87,286 11.67 0.34
2018-04-12 18.05 18.05 17.67 17.79 122,957 11.48 0.33
2018-04-11 17.95 18.08 17.78 17.95 110,965 11.58 0.34
2018-04-10 17.96 18.06 17.77 18 168,902 11.61 0.34
2018-04-09 17.61 17.82 17.53 17.73 82,942 11.44 0.33
2018-04-06 17.67 17.92 17.32 17.48 100,548 11.28 0.33
2018-04-05 17.45 17.79 17.35 17.78 142,065 11.47 0.33
2018-04-04 17.18 17.68 17.12 17.36 173,735 11.2 0.32
2018-04-03 17.21 17.48 17.18 17.31 227,860 11.17 0.32
2018-04-02 17.11 17.45 16.87 17.12 347,282 11.05 0.32
2018-03-30 0 0 0 17.17 0 - -
2018-03-29 16.84 17.27 16.8 17.17 271,267 11.08 0.32
2018-03-28 17.25 17.25 16.77 16.8 416,691 10.84 0.31
2018-03-27 17.95 17.97 17.17 17.27 176,770 11.14 0.32
2018-03-26 17.57 17.98 17.39 17.95 152,202 11.58 0.34
2018-03-23 17.57 17.96 17.33 17.34 142,078 11.19 0.32
2018-03-22 17.74 17.82 17.53 17.58 122,075 11.34 0.33
2018-03-21 17.59 18.11 17.55 17.91 152,730 11.56 0.33
2018-03-20 17.62 17.85 17.53 17.62 120,953 11.37 0.33
2018-03-19 18.03 18.06 17.59 17.65 139,119 11.39 0.33
2018-03-16 17.96 18.19 17.9 18.18 460,359 11.73 0.34
2018-03-15 18.02 18.09 17.75 17.99 151,618 11.61 0.34
2018-03-14 18.3 18.33 17.96 18 137,384 11.61 0.34
2018-03-13 18.47 18.57 18.28 18.3 120,555 11.81 0.34
2018-03-12 18.39 18.5 18.31 18.46 149,435 11.91 0.34
2018-03-09 18.07 18.38 18.01 18.33 170,274 11.83 0.34
2018-03-08 18.05 18.25 17.75 17.93 176,970 11.57 0.33
2018-03-07 18.18 18.61 17.91 17.93 197,255 11.57 0.33
2018-03-06 18.24 19.75 18.2 18.61 589,745 12.01 0.35
2018-03-05 16.88 17.41 16.88 17.31 164,980 12.02 0.34
2018-03-02 16.82 17.17 16.7 16.95 271,644 11.77 0.33
2018-03-01 16.88 17.11 16.55 17 139,207 11.81 0.33
2018-02-28 17.3 17.51 17.02 17.02 167,665 11.82 0.33
2018-02-27 17.59 17.86 17.33 17.34 117,308 12.04 0.34
2018-02-26 17.7 17.82 17.56 17.58 131,922 12.21 0.34
2018-02-23 17.66 17.72 17.54 17.67 104,906 12.27 0.34
2018-02-22 17.87 17.96 17.51 17.54 136,653 12.18 0.34
2018-02-21 17.44 17.97 17.36 17.81 250,935 12.37 0.35
2018-02-20 17.77 17.85 17.25 17.45 191,179 12.12 0.34
2018-02-19 0 0 0 17.85 0 - -
2018-02-16 17.82 18 17.74 17.85 243,855 12.4 0.35
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 Price18.32

Par Pacific Holdings Historical PE ratio: Past 5 years

Max PE Ratio58.92Nov 01,2017
Min PE Ratio10.84Mar 28,2018
Avg PE Ratio22.28

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)22.630.27 (1.21%)
Alon Usa Energy (ALJ)13.320.08 (0.6%)
Western Refining (WNR)36.180.02 (0.06%)
Marathon Petroleum (MPC)72.620.14 (0.19%)
Northern Tier Energy (NTI)21.150.23 (1.1%)
Hollyfrontier (HFC)71.190.81 (1.13%)
Blue Dolphin Energy (BDCO)0.250.05 (25%)

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 379,992 typically implies breaking news or earnings release. PARR stock closed at $17.72 and traded with a volume of 379,992 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.