Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202413.1913.1912.6912.9012.90-1.75%10,500,245
Sep 9, 202413.2013.3413.0913.1313.13-0.91%7,631,031
Sep 6, 202413.4513.6513.1013.2513.25-1.71%8,499,153
Sep 5, 202413.6913.7613.4413.4813.48-0.66%4,294,956
Sep 4, 202413.7613.9613.5613.5713.57-1.45%7,297,779
Sep 3, 202414.0114.1013.6513.7713.77-3.30%9,108,315
Aug 30, 202414.2714.3014.0214.2414.24-1.52%4,612,263
Aug 29, 202414.2714.5314.2014.4614.461.76%4,903,310
Aug 28, 202414.2114.2514.0414.2114.21-0.98%4,010,129
Aug 27, 202414.5614.5814.2614.3514.35-1.91%5,915,660
Aug 26, 202414.8114.9314.6114.6314.630.62%5,065,915
Aug 23, 202414.3314.6414.3114.5414.542.61%6,635,594
Aug 22, 202414.2014.2814.1014.1714.17-0.07%6,556,400
Aug 21, 202414.4314.4614.1014.1814.18-0.63%13,973,275
Aug 20, 202414.6414.6614.1714.2714.27-2.46%6,532,452
Aug 19, 202414.7514.8214.6014.6314.63-1.61%5,802,515
Aug 16, 202414.9615.0414.7714.8714.66-1.52%7,821,710
Aug 15, 202414.8215.1714.7415.1014.892.93%6,028,049
Aug 14, 202414.7514.7614.5914.6714.46-0.14%8,475,266
Aug 13, 202414.8014.8114.5714.6914.48-1.80%6,303,189
Aug 12, 202414.7414.9714.6914.9614.752.40%9,985,913
Aug 9, 202414.4714.7214.3714.6114.400.55%8,609,692
Aug 8, 202414.0014.5513.9414.5314.324.68%12,125,339
Aug 7, 202414.3014.6813.8013.8813.681.17%20,039,464
Aug 6, 202413.3413.8513.2513.7213.532.08%17,189,149
Aug 5, 202413.1313.5412.6213.4413.25-2.75%15,636,295
Aug 2, 202414.5314.5913.6613.8213.62-6.68%16,601,654
Aug 1, 202415.3415.4814.6414.8114.60-3.46%11,206,808
Jul 31, 202415.5515.6815.2715.3415.121.12%14,832,299
Jul 30, 202415.4615.6015.1115.1714.96-1.04%10,875,305
Jul 29, 202415.3515.4115.1115.3315.110.13%32,055,652
Jul 26, 202415.4115.4815.0315.3115.09-0.52%8,878,541
Jul 25, 202415.3115.5315.0715.3915.170.46%7,485,134
Jul 24, 202415.8115.8715.3115.3215.10-2.23%6,111,615
Jul 23, 202415.9515.9515.5615.6715.45-1.63%7,471,900
Jul 22, 202416.0216.1115.7415.9315.71-0.99%7,801,753
Jul 19, 202416.1616.2615.9516.0915.86-0.98%6,750,516
Jul 18, 202416.4216.4216.1316.2516.02-0.98%7,785,395
Jul 17, 202416.7016.9516.4116.4116.18-1.32%9,263,290
Jul 16, 202416.5816.7116.4316.6316.40-0.24%8,589,234
Jul 15, 202416.4616.7616.3616.6716.432.14%9,584,472
Jul 12, 202416.7216.7316.2616.3216.09-1.51%6,521,396
Jul 11, 202416.2516.6216.1416.5716.342.28%11,240,373
Jul 10, 202416.0116.2215.9816.2015.971.19%4,734,856
Jul 9, 202416.1516.2916.0116.0115.78-1.17%6,287,312
Jul 8, 202415.9816.2715.9716.2015.970.93%7,388,441
Jul 5, 202416.7816.8115.9916.0515.82-4.41%11,626,243
Jul 3, 202416.6716.8216.4316.7916.552.88%8,255,873
Jul 2, 202416.2616.5616.1816.3216.091.37%11,484,083
Jul 1, 202416.0016.2115.8016.1015.87-0.31%15,627,383
Jun 28, 202416.1016.3516.0016.1515.921.13%79,792,375
Jun 27, 202415.5916.0215.4915.9715.742.77%11,219,789
Jun 26, 202415.7315.7415.3815.5415.32-1.58%9,454,176
Jun 25, 202415.7815.8115.5715.7915.57-0.38%13,465,753
Jun 24, 202415.4415.9415.4415.8515.632.86%11,499,522
Jun 21, 202415.5015.6615.3115.4115.19-0.58%10,511,675
Jun 20, 202415.4415.6715.3615.5015.280.52%8,517,231
Jun 18, 202415.2615.4515.1815.4215.201.45%7,467,527
Jun 17, 202415.1015.2114.9015.2014.991.06%5,645,311
Jun 14, 202415.5315.5314.9715.0414.83-0.92%8,274,700
Jun 13, 202415.7015.7014.8615.1814.97-2.57%10,217,651
Jun 12, 202416.0116.0815.4715.5815.36-0.89%6,555,875
Jun 11, 202415.7115.8315.4015.7215.50-0.13%6,148,481
Jun 10, 202415.3615.8715.2815.7415.522.61%7,085,599
Jun 7, 202415.4215.5615.2615.3415.12-0.90%7,614,739
Jun 6, 202415.3115.5115.2415.4815.260.91%9,362,638
Jun 5, 202415.1515.3515.0615.3415.121.79%8,590,232
Jun 4, 202415.2915.3014.9515.0714.86-2.90%9,441,003
Jun 3, 202416.4816.5015.3915.5215.30-5.31%14,079,724
May 31, 202416.2216.4616.1316.3916.161.11%10,352,376
May 30, 202416.1116.3316.0416.2115.980.81%7,155,118
May 29, 202416.0416.2215.9116.0815.85-11,692,818
May 28, 202416.0316.2115.9416.0815.851.58%13,421,862
May 24, 202415.7715.8915.6915.8315.611.09%5,154,451
May 23, 202415.8516.0115.5215.6615.44-0.25%8,507,296
May 22, 202416.1216.1215.6315.7015.48-3.03%11,027,813
May 21, 202416.3116.3416.1316.1915.96-1.10%8,196,031
May 20, 202416.2016.4516.1816.3716.14-0.12%6,751,736
May 17, 202416.4516.4816.2916.3915.830.68%7,444,010
May 16, 202416.7516.7716.2516.2815.72-2.81%12,633,140
May 15, 202416.7916.8916.4316.7516.18-0.48%20,192,932
May 14, 202416.7816.9416.6016.8316.250.42%26,378,023
May 13, 202416.6016.7916.4216.7616.191.15%30,917,075
May 10, 202417.2317.2716.4916.5716.00-2.64%8,218,176
May 9, 202417.4217.4416.9317.0216.44-1.45%9,676,385
May 8, 202417.1317.4216.8817.2716.68-1.60%13,753,059
May 7, 202417.3817.6217.2617.5516.951.04%7,205,305
May 6, 202417.0517.5217.0517.3716.782.60%6,257,015
May 3, 202416.8317.1216.7116.9316.351.26%5,316,622
May 2, 202416.4916.8516.4516.7216.151.70%6,998,483
May 1, 202416.7116.8116.2116.4415.88-1.85%6,200,344
Apr 30, 202417.5017.5116.7316.7516.18-4.56%6,960,248
Apr 29, 202417.3317.5617.2617.5516.950.98%4,990,992
Apr 26, 202417.3317.4917.1717.3816.790.29%5,323,131
Apr 25, 202417.2117.4017.1317.3316.740.41%5,161,263
Apr 24, 202417.3517.4917.1617.2616.670.47%8,767,652
Apr 23, 202417.0817.3616.9217.1816.590.06%5,850,299
Apr 22, 202417.0817.4116.9117.1716.580.53%6,808,660
Apr 19, 202417.1317.4317.0617.0816.50-0.58%6,982,707
Apr 18, 202417.6117.6717.1017.1816.59-2.05%7,268,509