Permian Resources Corporation (PR)
NYSE: PR · Real-Time Price · USD
13.75
-0.10 (-0.72%)
Apr 1, 2025, 3:35 PM EDT - Market open
Permian Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 13.82 | 13.90 | 13.60 | 13.68 | - | -1.23% | 4,293,687 |
| Mar 31, 2025 | 13.58 | 13.99 | 13.54 | 13.85 | 13.85 | 0.73% | 8,176,434 |
| Mar 28, 2025 | 13.85 | 13.99 | 13.49 | 13.75 | 13.75 | -1.43% | 8,797,118 |
| Mar 27, 2025 | 14.09 | 14.14 | 13.84 | 13.95 | 13.95 | -1.13% | 7,430,453 |
| Mar 26, 2025 | 14.41 | 14.50 | 14.11 | 14.11 | 14.11 | -0.98% | 10,114,372 |
| Mar 25, 2025 | 14.20 | 14.34 | 14.12 | 14.25 | 14.25 | 0.71% | 5,787,958 |
| Mar 24, 2025 | 13.92 | 14.21 | 13.87 | 14.15 | 14.15 | 2.69% | 5,736,558 |
| Mar 21, 2025 | 13.92 | 13.93 | 13.72 | 13.78 | 13.78 | -1.36% | 10,209,929 |
| Mar 20, 2025 | 13.98 | 14.17 | 13.92 | 13.97 | 13.97 | -0.85% | 5,598,890 |
| Mar 19, 2025 | 13.57 | 14.17 | 13.55 | 14.09 | 14.09 | 3.91% | 10,153,717 |
| Mar 18, 2025 | 13.77 | 13.79 | 13.44 | 13.56 | 13.56 | -0.29% | 6,915,095 |
| Mar 17, 2025 | 13.53 | 13.79 | 13.50 | 13.60 | 13.60 | -0.22% | 6,370,730 |
| Mar 14, 2025 | 12.96 | 13.63 | 12.96 | 13.63 | 13.48 | 5.41% | 7,032,457 |
| Mar 13, 2025 | 13.25 | 13.35 | 12.73 | 12.93 | 12.79 | -2.93% | 6,967,505 |
| Mar 12, 2025 | 12.94 | 13.47 | 12.91 | 13.32 | 13.18 | 3.58% | 13,530,925 |
| Mar 11, 2025 | 12.38 | 12.90 | 12.35 | 12.86 | 12.72 | 4.30% | 11,615,412 |
| Mar 10, 2025 | 12.69 | 12.85 | 12.19 | 12.33 | 12.20 | -2.68% | 12,884,884 |
| Mar 7, 2025 | 12.58 | 13.07 | 12.55 | 12.67 | 12.53 | 1.85% | 9,333,160 |
| Mar 6, 2025 | 12.35 | 12.62 | 12.15 | 12.44 | 12.30 | 0.08% | 9,143,699 |
| Mar 5, 2025 | 12.50 | 12.50 | 11.84 | 12.43 | 12.29 | -0.96% | 16,828,085 |
| Mar 4, 2025 | 12.74 | 12.81 | 12.29 | 12.55 | 12.41 | -3.01% | 17,770,426 |
| Mar 3, 2025 | 14.20 | 14.25 | 12.83 | 12.94 | 12.80 | -8.16% | 16,878,435 |
| Feb 28, 2025 | 13.85 | 14.12 | 13.73 | 14.09 | 13.94 | 0.21% | 9,371,540 |
| Feb 27, 2025 | 14.27 | 14.36 | 13.95 | 14.06 | 13.91 | 0.29% | 9,110,704 |
| Feb 26, 2025 | 14.26 | 14.66 | 13.88 | 14.02 | 13.87 | 2.56% | 15,265,281 |
| Feb 25, 2025 | 14.02 | 14.17 | 13.61 | 13.67 | 13.52 | -2.77% | 10,247,024 |
| Feb 24, 2025 | 14.07 | 14.21 | 13.94 | 14.06 | 13.91 | 0.21% | 7,362,147 |
| Feb 21, 2025 | 14.57 | 14.59 | 13.93 | 14.03 | 13.88 | -4.10% | 9,344,264 |
| Feb 20, 2025 | 14.59 | 14.82 | 14.39 | 14.63 | 14.47 | 0.07% | 9,269,237 |
| Feb 19, 2025 | 14.37 | 14.77 | 14.34 | 14.62 | 14.46 | 2.24% | 7,168,843 |
| Feb 18, 2025 | 14.28 | 14.49 | 13.97 | 14.30 | 14.14 | 0.92% | 11,385,105 |
| Feb 14, 2025 | 14.29 | 14.48 | 14.09 | 14.17 | 14.02 | -0.28% | 7,360,268 |
| Feb 13, 2025 | 14.22 | 14.30 | 14.08 | 14.21 | 14.06 | -0.35% | 5,844,984 |
| Feb 12, 2025 | 14.84 | 14.97 | 14.23 | 14.26 | 14.10 | -5.00% | 10,313,423 |
| Feb 11, 2025 | 15.06 | 15.34 | 14.99 | 15.01 | 14.85 | 0.27% | 8,081,264 |
| Feb 10, 2025 | 14.52 | 14.99 | 14.51 | 14.97 | 14.81 | 4.18% | 5,646,163 |
| Feb 7, 2025 | 14.37 | 14.58 | 14.34 | 14.37 | 14.21 | 0.49% | 5,339,873 |
| Feb 6, 2025 | 14.78 | 14.82 | 14.22 | 14.30 | 14.14 | -2.46% | 5,345,970 |
| Feb 5, 2025 | 14.65 | 14.79 | 14.51 | 14.66 | 14.50 | -0.68% | 8,463,222 |
| Feb 4, 2025 | 14.16 | 14.87 | 13.98 | 14.76 | 14.60 | 2.36% | 5,736,197 |
| Feb 3, 2025 | 14.58 | 14.71 | 14.32 | 14.42 | 14.26 | -1.57% | 5,654,480 |
| Jan 31, 2025 | 15.03 | 15.06 | 14.55 | 14.65 | 14.49 | -2.59% | 5,531,532 |
| Jan 30, 2025 | 15.24 | 15.28 | 14.90 | 15.04 | 14.88 | -0.46% | 4,610,336 |
| Jan 29, 2025 | 14.84 | 15.15 | 14.72 | 15.11 | 14.95 | 1.55% | 6,925,634 |
| Jan 28, 2025 | 15.08 | 15.17 | 14.69 | 14.88 | 14.72 | -0.67% | 8,200,715 |
| Jan 27, 2025 | 15.09 | 15.46 | 14.82 | 14.98 | 14.82 | -1.58% | 6,721,206 |
| Jan 24, 2025 | 15.64 | 15.70 | 15.16 | 15.22 | 15.05 | -2.31% | 8,532,446 |
| Jan 23, 2025 | 15.79 | 15.89 | 15.47 | 15.58 | 15.41 | -0.38% | 5,495,737 |
| Jan 22, 2025 | 15.72 | 15.91 | 15.54 | 15.64 | 15.47 | -0.76% | 5,284,376 |
| Jan 21, 2025 | 15.95 | 16.01 | 15.65 | 15.76 | 15.59 | -1.50% | 6,799,571 |