Par Pacific Stock Price History
NYSE: PARREnergyOil & Gas ProductionUSD
81.89-5.76 (-6.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PARR price history at a glance
The price history for Par Pacific (PARR) on this page begins on September 3, 2012, when the stock closed at $2.20; it most recently closed at $81.89 on October 5, 2026. The highest price in this record is $89.45, reached on October 5, 2026; the latest close is 8.5% below that peak. Across the 13 complete calendar years in the table, PARR finished higher in 8 and lower in 5. Its best year was 2025 (+114.5%) and its worst was 2024 (-54.1%).
Over roughly 14 years the share price changed +3622.3%, a 29.3% compound annual price return (excluding dividends). In the last 12 months alone, PARR has gained 146.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $89.45
- Date of high
- Oct 5, 2026
- Low since 2012
- $0.60
- Date of low
- Sep 3, 2012
- 52-week high
- $89.45
- 52-week low
- $33.43
- Last close
- $81.89
PARR returns
1 week
-2.51%
1 month
-1.49%
3 months
+24.49%
6 months
+30.46%
Year to date
+133.04%
1 year
+146.06%
3 years
+153.37%
5 years
+406.75%
PARR price return, excluding dividends.
PARR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 81.89 | +128.62% |
| 2025 | 35.82 | +114.49% |
| 2024 | 16.70 | -54.08% |
| 2023 | 36.37 | +56.43% |
| 2022 | 23.25 | +40.99% |
| 2021 | 16.49 | +17.95% |
| 2020 | 13.98 | -37.92% |
| 2019 | 22.52 | +48.35% |
| 2018 | 15.18 | -21.27% |
| 2017 | 19.28 | +32.60% |
| 2016 | 14.54 | -38.23% |
| 2015 | 23.54 | +44.86% |
| 2014 | 16.25 | -29.35% |
| 2013 | 23.00 | +100.00% |
| 2012* | 11.50 | +422.73% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
PARR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 86.85 | 87.98 | 81.66 | 81.89 | -6.57% | |
| 87.02 | 89.21 | 86.09 | 87.65 | +1.78% | |
| 87.21 | 89.45 | 85.01 | 86.12 | -0.91% | |
| 86.01 | 88.84 | 85.00 | 86.91 | -0.70% | |
| 85.23 | 88.34 | 83.55 | 87.52 | +4.19% | |
| 85.31 | 87.00 | 82.09 | 84.00 | -2.56% | |
| 81.64 | 86.30 | 80.63 | 86.21 | +5.62% | |
| 79.87 | 84.40 | 79.27 | 81.62 | +4.23% | |
| 76.37 | 79.08 | 75.83 | 78.31 | +0.44% | |
| 78.26 | 78.34 | 76.35 | 77.97 | +0.66% | |
| 76.00 | 78.53 | 74.23 | 77.46 | +0.90% | |
| 77.14 | 79.28 | 75.32 | 76.77 | -0.26% | |
| 79.79 | 80.72 | 75.09 | 76.97 | -2.71% | |
| 80.30 | 82.33 | 78.63 | 79.11 | -3.52% | |
| 83.45 | 85.97 | 80.67 | 82.00 | -2.81% | |
| 86.16 | 87.72 | 83.38 | 84.37 | -2.45% | |
| 83.26 | 86.76 | 83.05 | 86.49 | +1.87% | |
| 81.54 | 86.00 | 81.01 | 84.90 | +1.56% | |
| 81.75 | 85.37 | 81.11 | 83.60 | +2.33% | |
| 85.75 | 85.92 | 79.52 | 81.70 | -3.48% | |
| 83.10 | 86.97 | 83.10 | 84.65 | +1.27% | |
| 85.30 | 85.39 | 81.80 | 83.59 | +0.55% | |
| 82.99 | 84.61 | 80.89 | 83.13 | +1.28% | |
| 83.53 | 85.33 | 81.44 | 82.08 | +0.93% | |
| 80.74 | 82.74 | 78.32 | 81.32 | -0.81% | |
| 81.36 | 83.56 | 78.50 | 81.98 | +2.27% | |
| 79.74 | 82.70 | 79.36 | 80.16 | +0.16% | |
| 81.05 | 81.95 | 77.27 | 80.03 | +0.14% | |
| 81.47 | 81.47 | 76.26 | 79.92 | +1.36% | |
| 77.18 | 80.96 | 77.18 | 78.85 | +2.35% | |
| 75.76 | 77.22 | 74.09 | 77.04 | +1.68% | |
| 74.00 | 77.99 | 72.90 | 75.77 | +2.64% | |
| 74.49 | 75.64 | 73.59 | 73.82 | -0.69% | |
| 77.61 | 80.40 | 74.09 | 74.33 | -5.95% | |
| 72.76 | 80.16 | 72.76 | 79.03 | +9.08% | |
| 77.80 | 78.41 | 72.09 | 72.45 | -6.07% | |
| 80.27 | 80.50 | 76.76 | 77.13 | -4.20% | |
| 82.43 | 82.48 | 78.99 | 80.51 | -1.90% | |
| 80.04 | 83.72 | 79.34 | 82.07 | +2.18% | |
| 81.89 | 82.75 | 80.02 | 80.32 | -2.22% | |
| 77.47 | 82.25 | 77.03 | 82.14 | +5.61% | |
| 74.69 | 78.77 | 74.28 | 77.78 | +3.06% | |
| 71.63 | 75.62 | 71.10 | 75.47 | +5.30% | |
| 68.53 | 72.73 | 67.64 | 71.67 | +8.12% | |
| 67.50 | 69.45 | 64.98 | 66.29 | -3.84% | |
| 71.05 | 71.90 | 66.45 | 68.94 | -1.40% | |
| 83.00 | 83.00 | 69.76 | 69.92 | -15.76% | |
| 81.54 | 83.90 | 78.18 | 83.00 | +0.16% | |
| 82.92 | 86.73 | 82.36 | 82.87 | -3.67% | |
| 85.81 | 87.03 | 83.86 | 86.03 | +0.14% | |
| 83.09 | 86.47 | 80.58 | 85.91 | +3.42% | |
| 81.48 | 83.78 | 80.94 | 83.07 | +5.03% | |
| 79.30 | 80.57 | 78.32 | 79.09 | +0.57% | |
| 75.16 | 78.88 | 75.16 | 78.64 | +1.62% | |
| 76.46 | 78.15 | 74.81 | 77.39 | -0.28% | |
| 81.96 | 81.99 | 77.14 | 77.61 | -2.28% | |
| 81.11 | 82.29 | 78.76 | 79.42 | -1.22% | |
| 79.41 | 82.29 | 78.40 | 80.40 | +3.66% | |
| 75.77 | 79.26 | 75.50 | 77.56 | +1.72% | |
| 76.09 | 77.21 | 74.69 | 76.25 | +3.08% | |
| 73.89 | 75.03 | 73.13 | 73.97 | +1.04% | |
| 72.88 | 74.64 | 71.22 | 73.21 | -0.46% | |
| 72.46 | 73.80 | 71.62 | 73.55 | +3.71% | |
| 67.71 | 71.29 | 67.69 | 70.92 | +7.81% | |
| 66.34 | 66.62 | 64.55 | 65.78 | +0.37% | |
| 67.72 | 68.77 | 64.72 | 65.54 | -4.42% | |
| 63.92 | 68.58 | 63.92 | 68.57 | +11.57% | |
| 60.87 | 61.73 | 59.08 | 61.46 | +1.19% | |
| 58.50 | 62.17 | 58.20 | 60.74 | +3.85% | |
| 57.92 | 59.80 | 57.86 | 58.49 | -0.53% | |
| 56.35 | 58.98 | 56.32 | 58.80 | +4.85% | |
| 57.31 | 57.78 | 55.65 | 56.08 | -1.04% | |
| 55.25 | 57.94 | 55.25 | 56.67 | +3.73% | |
| 53.37 | 54.63 | 52.83 | 54.63 | +0.92% | |
| 51.06 | 54.16 | 50.97 | 54.13 | +5.60% | |
| 49.70 | 51.70 | 48.92 | 51.26 | +1.10% | |
| 51.34 | 51.38 | 50.13 | 50.70 | -0.69% | |
| 51.45 | 51.99 | 49.90 | 51.05 | +0.31% | |
| 50.09 | 51.08 | 49.52 | 50.89 | +0.08% | |
| 52.86 | 53.41 | 50.73 | 50.85 | -3.20% | |
| 52.50 | 53.49 | 51.88 | 52.53 | -1.78% | |
| 53.16 | 54.41 | 52.52 | 53.48 | -4.19% | |
| 55.00 | 56.34 | 54.93 | 55.82 | +0.79% | |
| 58.69 | 59.46 | 55.00 | 55.38 | -3.90% | |
| 56.13 | 58.41 | 55.80 | 57.63 | +5.47% | |
| 57.34 | 58.00 | 54.13 | 54.64 | -4.36% | |
| 56.86 | 58.57 | 56.54 | 57.13 | +2.64% | |
| 55.28 | 56.85 | 54.81 | 55.66 | +0.20% | |
| 55.50 | 56.66 | 55.05 | 55.55 | -2.87% | |
| 57.96 | 59.08 | 56.87 | 57.19 | -0.02% | |
| 56.76 | 58.23 | 56.01 | 57.20 | +0.18% | |
| 57.00 | 59.06 | 56.32 | 57.10 | +1.67% | |
| 57.00 | 57.53 | 55.28 | 56.16 | -0.57% | |
| 57.42 | 57.87 | 55.59 | 56.48 | +0.05% | |
| 55.84 | 57.02 | 55.35 | 56.45 | +0.09% | |
| 57.83 | 59.68 | 56.34 | 56.40 | -4.13% | |
| 57.93 | 59.22 | 57.05 | 58.83 | +1.78% | |
| 61.90 | 62.23 | 56.04 | 57.80 | -4.93% | |
| 61.70 | 62.31 | 59.52 | 60.80 | -1.35% | |
| 59.23 | 62.13 | 58.70 | 61.63 | +4.83% | |
| 58.24 | 60.98 | 56.30 | 58.79 | +0.84% | |
| 60.34 | 61.95 | 58.18 | 58.30 | -3.12% | |
| 59.84 | 61.04 | 59.08 | 60.18 | -0.56% | |
| 64.08 | 64.08 | 59.21 | 60.52 | -4.06% | |
| 64.00 | 65.06 | 63.03 | 63.08 | -2.20% | |
| 65.10 | 65.99 | 64.00 | 64.50 | +0.20% | |
| 62.25 | 65.66 | 61.20 | 64.37 | +3.41% | |
| 60.42 | 62.36 | 58.64 | 62.25 | -0.06% | |
| 58.03 | 63.98 | 56.11 | 62.29 | -9.99% | |
| 66.72 | 70.39 | 66.55 | 69.20 | +2.73% | |
| 66.15 | 67.49 | 65.00 | 67.36 | +3.08% | |
| 64.82 | 67.51 | 63.28 | 65.35 | -0.49% | |
| 64.54 | 66.26 | 63.37 | 65.67 | -1.19% | |
| 64.18 | 68.00 | 63.86 | 66.46 | +6.15% | |
| 65.53 | 65.53 | 62.24 | 62.61 | -2.70% | |
| 65.71 | 66.63 | 64.19 | 64.35 | +0.25% | |
| 63.60 | 64.71 | 63.22 | 64.19 | +0.63% | |
| 65.56 | 66.00 | 63.73 | 63.79 | -2.00% | |
| 62.96 | 65.13 | 62.36 | 65.09 | +5.73% | |
| 60.03 | 61.71 | 58.50 | 61.56 | +4.09% | |
| 58.23 | 60.05 | 58.10 | 59.14 | +3.16% | |
| 59.60 | 60.21 | 54.00 | 57.33 | -10.01% | |
| 62.35 | 65.32 | 62.35 | 63.71 | +2.43% | |
| 62.99 | 63.73 | 61.67 | 62.20 | -1.68% | |
| 65.89 | 66.78 | 62.82 | 63.26 | -3.87% | |
| 64.34 | 66.00 | 63.94 | 65.81 | +4.84% | |
| 60.38 | 63.00 | 59.39 | 62.77 | +5.57% | |
| 61.62 | 62.80 | 58.18 | 59.46 | -2.06% | |
| 58.00 | 61.35 | 56.24 | 60.71 | -6.04% | |
| 64.93 | 67.39 | 64.26 | 64.61 | -0.28% | |
| 63.58 | 64.86 | 62.60 | 64.79 | -0.15% | |
| 64.76 | 66.32 | 63.52 | 64.89 | +5.22% | |
| 60.78 | 62.63 | 59.45 | 61.67 | -1.55% | |
| 63.12 | 65.91 | 60.60 | 62.64 | -1.97% | |
| 66.75 | 66.75 | 63.51 | 63.90 | -2.70% | |
| 63.00 | 66.75 | 62.26 | 65.67 | +4.22% | |
| 61.81 | 63.36 | 61.78 | 63.01 | +2.52% | |
| 60.50 | 63.68 | 59.29 | 61.46 | -0.39% | |
| 58.30 | 62.64 | 58.30 | 61.70 | +7.87% | |
| 56.56 | 60.21 | 56.45 | 57.20 | -6.83% | |
| 58.41 | 61.70 | 56.84 | 61.39 | +5.81% | |
| 57.00 | 60.13 | 56.57 | 58.02 | +3.57% | |
| 53.50 | 56.07 | 53.24 | 56.02 | +5.82% | |
| 54.43 | 55.18 | 52.24 | 52.94 | -0.34% | |
| 53.91 | 55.31 | 52.80 | 53.12 | -1.30% | |
| 52.10 | 54.72 | 51.35 | 53.82 | +1.28% | |
| 51.76 | 54.23 | 51.76 | 53.14 | +4.36% | |
| 48.17 | 51.28 | 48.17 | 50.92 | +6.02% | |
| 46.85 | 48.94 | 46.38 | 48.03 | +2.23% | |
| 49.82 | 49.82 | 46.47 | 46.98 | -3.87% | |
| 50.28 | 51.09 | 48.69 | 48.87 | -2.20% | |
| 49.90 | 51.55 | 49.66 | 49.97 | +0.58% | |
| 45.20 | 50.22 | 45.20 | 49.68 | +8.57% | |
| 46.57 | 47.76 | 44.73 | 45.76 | -0.69% | |
| 44.42 | 46.27 | 43.78 | 46.08 | +7.99% | |
| 41.49 | 43.10 | 40.48 | 42.67 | +5.02% | |
| 38.21 | 41.04 | 38.20 | 40.63 | +5.45% | |
| 36.71 | 38.99 | 36.60 | 38.53 | -6.09% | |
| 40.41 | 41.36 | 40.07 | 41.03 | +0.79% | |
| 42.15 | 42.88 | 40.03 | 40.71 | -4.77% | |
| 41.92 | 43.33 | 41.65 | 42.75 | +1.04% | |
| 42.42 | 42.70 | 41.44 | 42.31 | +0.19% | |
| 43.67 | 44.27 | 41.33 | 42.23 | -1.86% | |
| 43.07 | 43.33 | 42.34 | 43.03 | +0.40% | |
| 41.13 | 43.04 | 40.93 | 42.86 | +3.50% | |
| 42.03 | 43.43 | 41.07 | 41.41 | -2.40% | |
| 42.53 | 43.22 | 41.91 | 42.43 | +0.38% | |
| 41.93 | 42.34 | 40.97 | 42.27 | 0.00% | |
| 43.08 | 43.43 | 42.14 | 42.27 | -2.38% | |
| 41.00 | 43.67 | 41.00 | 43.30 | +6.15% | |
| 39.74 | 40.83 | 39.50 | 40.79 | +1.29% | |
| 40.00 | 40.70 | 39.11 | 40.27 | +2.60% | |
| 37.67 | 39.31 | 36.95 | 39.25 | +4.03% | |
| 36.30 | 38.11 | 35.94 | 37.73 | -0.03% | |
| 35.97 | 37.83 | 35.97 | 37.74 | +3.48% | |
| 36.96 | 38.60 | 36.22 | 36.47 | +0.63% | |
| 35.67 | 36.26 | 35.17 | 36.24 | +3.31% | |
| 35.27 | 35.48 | 34.83 | 35.08 | +0.72% | |
| 35.36 | 35.60 | 34.37 | 34.83 | -1.08% | |
| 36.55 | 38.00 | 35.16 | 35.21 | -2.17% | |
| 37.43 | 38.56 | 35.88 | 35.99 | -4.28% | |
| 37.87 | 39.47 | 37.27 | 37.60 | +2.04% | |
| 37.15 | 37.19 | 36.22 | 36.85 | -0.05% | |
| 38.47 | 38.70 | 36.75 | 36.87 | -4.58% | |
| 37.63 | 39.05 | 37.30 | 38.64 | +0.73% | |
| 37.54 | 39.19 | 37.40 | 38.36 | +2.81% | |
| 37.25 | 38.25 | 36.52 | 37.31 | +1.11% | |
| 36.42 | 37.47 | 36.00 | 36.90 | -0.70% | |
| 37.55 | 37.81 | 35.86 | 37.16 | -1.62% | |
| 36.03 | 38.15 | 35.42 | 37.77 | +5.03% | |
| 36.32 | 37.76 | 35.17 | 35.96 | +0.73% | |
| 37.45 | 37.90 | 35.65 | 35.70 | -4.19% | |
| 36.87 | 38.64 | 36.80 | 37.26 | +4.02% | |
| 35.32 | 36.03 | 35.10 | 35.82 | +1.94% | |
| 35.48 | 35.62 | 34.85 | 35.14 | -1.10% | |
| 36.00 | 36.68 | 35.41 | 35.53 | +0.31% | |
| 35.24 | 36.24 | 34.46 | 35.42 | +1.17% | |
| 35.01 | 35.47 | 34.86 | 35.01 | -1.41% | |
| 35.20 | 35.64 | 34.53 | 35.51 | +0.45% | |
| 36.36 | 36.67 | 35.00 | 35.35 | -2.48% | |
| 38.52 | 39.03 | 36.13 | 36.25 | -4.02% | |
| 38.11 | 38.82 | 37.30 | 37.77 | -0.26% | |
| 38.71 | 38.71 | 37.55 | 37.87 | -1.69% | |
| 39.15 | 39.26 | 37.81 | 38.52 | -1.10% | |
| 39.76 | 40.29 | 38.37 | 38.95 | -3.47% | |
| 40.68 | 40.77 | 39.68 | 40.35 | -0.69% | |
| 42.51 | 42.69 | 40.40 | 40.63 | -3.03% | |
| 42.02 | 42.72 | 40.95 | 41.90 | -2.38% | |
| 42.73 | 43.22 | 41.24 | 42.92 | -0.39% | |
| 43.23 | 43.69 | 42.23 | 43.09 | -0.09% | |
| 43.30 | 43.87 | 42.22 | 43.13 | -1.30% | |
| 44.31 | 44.86 | 43.61 | 43.70 | -0.86% | |
| 44.76 | 44.78 | 43.25 | 44.08 | -1.32% | |
| 46.31 | 46.63 | 43.87 | 44.67 | -3.10% | |
| 47.55 | 47.55 | 44.51 | 46.10 | -2.33% | |
| 45.89 | 47.35 | 45.88 | 47.20 | +3.40% | |
| 45.89 | 46.13 | 45.21 | 45.65 | +2.01% | |
| 45.00 | 45.80 | 44.72 | 44.75 | -0.56% | |
| 44.97 | 46.29 | 43.81 | 45.00 | +0.87% | |
| 44.26 | 45.06 | 43.00 | 44.61 | +0.79% | |
| 42.59 | 44.73 | 41.95 | 44.26 | +4.41% | |
| 44.41 | 45.35 | 42.18 | 42.39 | -3.88% | |
| 45.07 | 45.50 | 43.47 | 44.10 | -4.69% | |
| 45.14 | 46.92 | 44.63 | 46.27 | +2.85% | |
| 43.81 | 48.40 | 43.00 | 44.99 | +2.72% | |
| 41.99 | 44.47 | 41.37 | 43.80 | +6.49% | |
| 40.66 | 41.64 | 40.26 | 41.13 | +0.15% | |
| 43.37 | 43.53 | 40.77 | 41.07 | -6.85% | |
| 43.97 | 44.52 | 42.69 | 44.09 | +1.78% | |
| 41.48 | 43.82 | 40.29 | 43.32 | +5.27% | |
| 40.93 | 41.63 | 40.00 | 41.15 | +0.98% | |
| 38.86 | 41.82 | 38.86 | 40.75 | +8.29% | |
| 39.92 | 41.06 | 36.93 | 37.63 | -7.16% | |
| 39.05 | 41.15 | 37.12 | 40.53 | -1.65% | |
| 40.17 | 41.75 | 39.64 | 41.21 | +3.08% | |
| 40.23 | 40.60 | 39.64 | 39.98 | -1.11% | |
| 40.29 | 41.63 | 39.82 | 40.43 | -1.27% | |
| 39.75 | 41.69 | 38.82 | 40.95 | +3.30% | |
| 40.22 | 40.60 | 39.43 | 39.64 | -2.99% | |
| 40.33 | 41.37 | 40.17 | 40.86 | +2.35% | |
| 40.73 | 41.64 | 39.87 | 39.92 | -0.89% | |
| 37.89 | 40.77 | 37.66 | 40.28 | +9.22% | |
| 35.64 | 37.20 | 35.17 | 36.88 | +4.95% | |
| 35.47 | 35.47 | 34.52 | 35.14 | -1.90% | |
| 35.58 | 36.22 | 35.53 | 35.82 | +1.47% | |
| 34.76 | 36.34 | 34.51 | 35.30 | +3.67% | |
| 35.51 | 35.64 | 33.83 | 34.05 | -4.11% | |
| 36.63 | 36.96 | 35.02 | 35.51 | -1.72% | |
| 35.22 | 37.00 | 35.22 | 36.13 | +1.32% | |
| 33.98 | 35.70 | 33.43 | 35.66 | +7.15% | |
| 35.61 | 36.13 | 33.21 | 33.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PARR chart for longer ranges.