Permian Resources Corporation (PR)
NYSE: PR · Real-Time Price · USD
13.04
+0.14 (1.09%)
Sep 11, 2024, 4:00 PM EDT - Market closed
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 10, 2024 | 13.19 | 13.19 | 12.69 | 12.90 | 12.90 | -1.75% | 10,500,245 |
Sep 9, 2024 | 13.20 | 13.34 | 13.09 | 13.13 | 13.13 | -0.91% | 7,631,031 |
Sep 6, 2024 | 13.45 | 13.65 | 13.10 | 13.25 | 13.25 | -1.71% | 8,499,153 |
Sep 5, 2024 | 13.69 | 13.76 | 13.44 | 13.48 | 13.48 | -0.66% | 4,294,956 |
Sep 4, 2024 | 13.76 | 13.96 | 13.56 | 13.57 | 13.57 | -1.45% | 7,297,779 |
Sep 3, 2024 | 14.01 | 14.10 | 13.65 | 13.77 | 13.77 | -3.30% | 9,108,315 |
Aug 30, 2024 | 14.27 | 14.30 | 14.02 | 14.24 | 14.24 | -1.52% | 4,612,263 |
Aug 29, 2024 | 14.27 | 14.53 | 14.20 | 14.46 | 14.46 | 1.76% | 4,903,310 |
Aug 28, 2024 | 14.21 | 14.25 | 14.04 | 14.21 | 14.21 | -0.98% | 4,010,129 |
Aug 27, 2024 | 14.56 | 14.58 | 14.26 | 14.35 | 14.35 | -1.91% | 5,915,660 |
Aug 26, 2024 | 14.81 | 14.93 | 14.61 | 14.63 | 14.63 | 0.62% | 5,065,915 |
Aug 23, 2024 | 14.33 | 14.64 | 14.31 | 14.54 | 14.54 | 2.61% | 6,635,594 |
Aug 22, 2024 | 14.20 | 14.28 | 14.10 | 14.17 | 14.17 | -0.07% | 6,556,400 |
Aug 21, 2024 | 14.43 | 14.46 | 14.10 | 14.18 | 14.18 | -0.63% | 13,973,275 |
Aug 20, 2024 | 14.64 | 14.66 | 14.17 | 14.27 | 14.27 | -2.46% | 6,532,452 |
Aug 19, 2024 | 14.75 | 14.82 | 14.60 | 14.63 | 14.63 | -1.61% | 5,802,515 |
Aug 16, 2024 | 14.96 | 15.04 | 14.77 | 14.87 | 14.66 | -1.52% | 7,821,710 |
Aug 15, 2024 | 14.82 | 15.17 | 14.74 | 15.10 | 14.89 | 2.93% | 6,028,049 |
Aug 14, 2024 | 14.75 | 14.76 | 14.59 | 14.67 | 14.46 | -0.14% | 8,475,266 |
Aug 13, 2024 | 14.80 | 14.81 | 14.57 | 14.69 | 14.48 | -1.80% | 6,303,189 |
Aug 12, 2024 | 14.74 | 14.97 | 14.69 | 14.96 | 14.75 | 2.40% | 9,985,913 |
Aug 9, 2024 | 14.47 | 14.72 | 14.37 | 14.61 | 14.40 | 0.55% | 8,609,692 |
Aug 8, 2024 | 14.00 | 14.55 | 13.94 | 14.53 | 14.32 | 4.68% | 12,125,339 |
Aug 7, 2024 | 14.30 | 14.68 | 13.80 | 13.88 | 13.68 | 1.17% | 20,039,464 |
Aug 6, 2024 | 13.34 | 13.85 | 13.25 | 13.72 | 13.53 | 2.08% | 17,189,149 |
Aug 5, 2024 | 13.13 | 13.54 | 12.62 | 13.44 | 13.25 | -2.75% | 15,636,295 |
Aug 2, 2024 | 14.53 | 14.59 | 13.66 | 13.82 | 13.62 | -6.68% | 16,601,654 |
Aug 1, 2024 | 15.34 | 15.48 | 14.64 | 14.81 | 14.60 | -3.46% | 11,206,808 |
Jul 31, 2024 | 15.55 | 15.68 | 15.27 | 15.34 | 15.12 | 1.12% | 14,832,299 |
Jul 30, 2024 | 15.46 | 15.60 | 15.11 | 15.17 | 14.96 | -1.04% | 10,875,305 |
Jul 29, 2024 | 15.35 | 15.41 | 15.11 | 15.33 | 15.11 | 0.13% | 32,055,652 |
Jul 26, 2024 | 15.41 | 15.48 | 15.03 | 15.31 | 15.09 | -0.52% | 8,878,541 |
Jul 25, 2024 | 15.31 | 15.53 | 15.07 | 15.39 | 15.17 | 0.46% | 7,485,134 |
Jul 24, 2024 | 15.81 | 15.87 | 15.31 | 15.32 | 15.10 | -2.23% | 6,111,615 |
Jul 23, 2024 | 15.95 | 15.95 | 15.56 | 15.67 | 15.45 | -1.63% | 7,471,900 |
Jul 22, 2024 | 16.02 | 16.11 | 15.74 | 15.93 | 15.71 | -0.99% | 7,801,753 |
Jul 19, 2024 | 16.16 | 16.26 | 15.95 | 16.09 | 15.86 | -0.98% | 6,750,516 |
Jul 18, 2024 | 16.42 | 16.42 | 16.13 | 16.25 | 16.02 | -0.98% | 7,785,395 |
Jul 17, 2024 | 16.70 | 16.95 | 16.41 | 16.41 | 16.18 | -1.32% | 9,263,290 |
Jul 16, 2024 | 16.58 | 16.71 | 16.43 | 16.63 | 16.40 | -0.24% | 8,589,234 |
Jul 15, 2024 | 16.46 | 16.76 | 16.36 | 16.67 | 16.43 | 2.14% | 9,584,472 |
Jul 12, 2024 | 16.72 | 16.73 | 16.26 | 16.32 | 16.09 | -1.51% | 6,521,396 |
Jul 11, 2024 | 16.25 | 16.62 | 16.14 | 16.57 | 16.34 | 2.28% | 11,240,373 |
Jul 10, 2024 | 16.01 | 16.22 | 15.98 | 16.20 | 15.97 | 1.19% | 4,734,856 |
Jul 9, 2024 | 16.15 | 16.29 | 16.01 | 16.01 | 15.78 | -1.17% | 6,287,312 |
Jul 8, 2024 | 15.98 | 16.27 | 15.97 | 16.20 | 15.97 | 0.93% | 7,388,441 |
Jul 5, 2024 | 16.78 | 16.81 | 15.99 | 16.05 | 15.82 | -4.41% | 11,626,243 |
Jul 3, 2024 | 16.67 | 16.82 | 16.43 | 16.79 | 16.55 | 2.88% | 8,255,873 |
Jul 2, 2024 | 16.26 | 16.56 | 16.18 | 16.32 | 16.09 | 1.37% | 11,484,083 |
Jul 1, 2024 | 16.00 | 16.21 | 15.80 | 16.10 | 15.87 | -0.31% | 15,627,383 |
Jun 28, 2024 | 16.10 | 16.35 | 16.00 | 16.15 | 15.92 | 1.13% | 79,792,375 |
Jun 27, 2024 | 15.59 | 16.02 | 15.49 | 15.97 | 15.74 | 2.77% | 11,219,789 |
Jun 26, 2024 | 15.73 | 15.74 | 15.38 | 15.54 | 15.32 | -1.58% | 9,454,176 |
Jun 25, 2024 | 15.78 | 15.81 | 15.57 | 15.79 | 15.57 | -0.38% | 13,465,753 |
Jun 24, 2024 | 15.44 | 15.94 | 15.44 | 15.85 | 15.63 | 2.86% | 11,499,522 |
Jun 21, 2024 | 15.50 | 15.66 | 15.31 | 15.41 | 15.19 | -0.58% | 10,511,675 |
Jun 20, 2024 | 15.44 | 15.67 | 15.36 | 15.50 | 15.28 | 0.52% | 8,517,231 |
Jun 18, 2024 | 15.26 | 15.45 | 15.18 | 15.42 | 15.20 | 1.45% | 7,467,527 |
Jun 17, 2024 | 15.10 | 15.21 | 14.90 | 15.20 | 14.99 | 1.06% | 5,645,311 |
Jun 14, 2024 | 15.53 | 15.53 | 14.97 | 15.04 | 14.83 | -0.92% | 8,274,700 |
Jun 13, 2024 | 15.70 | 15.70 | 14.86 | 15.18 | 14.97 | -2.57% | 10,217,651 |
Jun 12, 2024 | 16.01 | 16.08 | 15.47 | 15.58 | 15.36 | -0.89% | 6,555,875 |
Jun 11, 2024 | 15.71 | 15.83 | 15.40 | 15.72 | 15.50 | -0.13% | 6,148,481 |
Jun 10, 2024 | 15.36 | 15.87 | 15.28 | 15.74 | 15.52 | 2.61% | 7,085,599 |
Jun 7, 2024 | 15.42 | 15.56 | 15.26 | 15.34 | 15.12 | -0.90% | 7,614,739 |
Jun 6, 2024 | 15.31 | 15.51 | 15.24 | 15.48 | 15.26 | 0.91% | 9,362,638 |
Jun 5, 2024 | 15.15 | 15.35 | 15.06 | 15.34 | 15.12 | 1.79% | 8,590,232 |
Jun 4, 2024 | 15.29 | 15.30 | 14.95 | 15.07 | 14.86 | -2.90% | 9,441,003 |
Jun 3, 2024 | 16.48 | 16.50 | 15.39 | 15.52 | 15.30 | -5.31% | 14,079,724 |
May 31, 2024 | 16.22 | 16.46 | 16.13 | 16.39 | 16.16 | 1.11% | 10,352,376 |
May 30, 2024 | 16.11 | 16.33 | 16.04 | 16.21 | 15.98 | 0.81% | 7,155,118 |
May 29, 2024 | 16.04 | 16.22 | 15.91 | 16.08 | 15.85 | - | 11,692,818 |
May 28, 2024 | 16.03 | 16.21 | 15.94 | 16.08 | 15.85 | 1.58% | 13,421,862 |
May 24, 2024 | 15.77 | 15.89 | 15.69 | 15.83 | 15.61 | 1.09% | 5,154,451 |
May 23, 2024 | 15.85 | 16.01 | 15.52 | 15.66 | 15.44 | -0.25% | 8,507,296 |
May 22, 2024 | 16.12 | 16.12 | 15.63 | 15.70 | 15.48 | -3.03% | 11,027,813 |
May 21, 2024 | 16.31 | 16.34 | 16.13 | 16.19 | 15.96 | -1.10% | 8,196,031 |
May 20, 2024 | 16.20 | 16.45 | 16.18 | 16.37 | 16.14 | -0.12% | 6,751,736 |
May 17, 2024 | 16.45 | 16.48 | 16.29 | 16.39 | 15.83 | 0.68% | 7,444,010 |
May 16, 2024 | 16.75 | 16.77 | 16.25 | 16.28 | 15.72 | -2.81% | 12,633,140 |
May 15, 2024 | 16.79 | 16.89 | 16.43 | 16.75 | 16.18 | -0.48% | 20,192,932 |
May 14, 2024 | 16.78 | 16.94 | 16.60 | 16.83 | 16.25 | 0.42% | 26,378,023 |
May 13, 2024 | 16.60 | 16.79 | 16.42 | 16.76 | 16.19 | 1.15% | 30,917,075 |
May 10, 2024 | 17.23 | 17.27 | 16.49 | 16.57 | 16.00 | -2.64% | 8,218,176 |
May 9, 2024 | 17.42 | 17.44 | 16.93 | 17.02 | 16.44 | -1.45% | 9,676,385 |
May 8, 2024 | 17.13 | 17.42 | 16.88 | 17.27 | 16.68 | -1.60% | 13,753,059 |
May 7, 2024 | 17.38 | 17.62 | 17.26 | 17.55 | 16.95 | 1.04% | 7,205,305 |
May 6, 2024 | 17.05 | 17.52 | 17.05 | 17.37 | 16.78 | 2.60% | 6,257,015 |
May 3, 2024 | 16.83 | 17.12 | 16.71 | 16.93 | 16.35 | 1.26% | 5,316,622 |
May 2, 2024 | 16.49 | 16.85 | 16.45 | 16.72 | 16.15 | 1.70% | 6,998,483 |
May 1, 2024 | 16.71 | 16.81 | 16.21 | 16.44 | 15.88 | -1.85% | 6,200,344 |
Apr 30, 2024 | 17.50 | 17.51 | 16.73 | 16.75 | 16.18 | -4.56% | 6,960,248 |
Apr 29, 2024 | 17.33 | 17.56 | 17.26 | 17.55 | 16.95 | 0.98% | 4,990,992 |
Apr 26, 2024 | 17.33 | 17.49 | 17.17 | 17.38 | 16.79 | 0.29% | 5,323,131 |
Apr 25, 2024 | 17.21 | 17.40 | 17.13 | 17.33 | 16.74 | 0.41% | 5,161,263 |
Apr 24, 2024 | 17.35 | 17.49 | 17.16 | 17.26 | 16.67 | 0.47% | 8,767,652 |
Apr 23, 2024 | 17.08 | 17.36 | 16.92 | 17.18 | 16.59 | 0.06% | 5,850,299 |
Apr 22, 2024 | 17.08 | 17.41 | 16.91 | 17.17 | 16.58 | 0.53% | 6,808,660 |
Apr 19, 2024 | 17.13 | 17.43 | 17.06 | 17.08 | 16.50 | -0.58% | 6,982,707 |
Apr 18, 2024 | 17.61 | 17.67 | 17.10 | 17.18 | 16.59 | -2.05% | 7,268,509 |