Skip to main content
Permian Resources Corporation (PR)
NYSE: PR · Real-Time Price · USD
15.96
+0.50 (3.23%)
Nov 21, 2024, 3:54 PM EST - Market open

Permian Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.2015.5015.2015.4615.462.18%3,756,448
Nov 19, 202414.9715.2714.9015.1315.13-0.20%7,967,832
Nov 18, 202415.0015.2014.9115.1615.162.43%6,936,245
Nov 15, 202415.2215.3414.7414.8014.80-2.50%6,612,236
Nov 14, 202415.1715.2214.9515.1815.180.33%5,714,704
Nov 13, 202415.3515.3514.9115.1314.98-0.39%6,465,433
Nov 12, 202415.2415.4115.1415.1915.040.53%9,303,430
Nov 11, 202414.9915.1714.8915.1114.961.27%8,727,385
Nov 8, 202414.9314.9814.7814.9214.77-0.33%8,555,543
Nov 7, 202414.9515.1714.7214.9714.822.75%12,721,109
Nov 6, 202414.2514.7014.1714.5714.434.90%17,558,222
Nov 5, 202413.7613.9013.6613.8913.751.17%9,101,311
Nov 4, 202413.4513.8013.4113.7313.602.39%9,062,204
Nov 1, 202413.7813.8013.3813.4113.28-1.61%7,399,590
Oct 31, 202413.8513.9213.5913.6313.50-0.73%6,101,666
Oct 30, 202413.6313.8213.5513.7313.601.40%7,845,798
Oct 29, 202413.6213.6913.5013.5413.41-0.51%6,372,182
Oct 28, 202413.4413.6513.3513.6113.48-2.16%15,344,547
Oct 25, 202414.2114.3313.7213.9113.77-1.42%22,683,883
Oct 24, 202413.9614.1513.8614.1113.971.88%8,382,049
Oct 23, 202413.9113.9613.7113.8513.71-0.79%9,304,095
Oct 22, 202413.9314.0813.8413.9613.820.65%6,382,694
Oct 21, 202414.1714.2013.8413.8713.73-1.14%8,321,335
Oct 18, 202414.1814.1913.8614.0313.89-1.27%8,676,555
Oct 17, 202413.9914.3413.9014.2114.071.65%16,783,906
Oct 16, 202413.6614.0313.6313.9813.842.95%11,393,923
Oct 15, 202413.6613.8013.5813.5813.45-4.50%10,494,005
Oct 14, 202414.3614.3914.1514.2214.08-2.07%6,554,785
Oct 11, 202414.2814.6214.2814.5214.380.83%9,771,751
Oct 10, 202414.3614.5014.2214.4014.260.70%7,541,387
Oct 9, 202414.1414.3314.0814.3014.16-5,257,868
Oct 8, 202414.5914.6114.1514.3014.16-3.90%11,536,184
Oct 7, 202414.7614.9314.6514.8814.731.22%8,716,803
Oct 4, 202414.5714.7814.3814.7014.562.51%11,322,473
Oct 3, 202414.1014.4413.9914.3414.202.36%18,438,830
Oct 2, 202414.1114.2313.8414.0113.871.45%8,476,301
Oct 1, 202413.5113.9613.4113.8113.681.47%15,446,988
Sep 30, 202413.4613.7213.4013.6113.480.74%9,413,239
Sep 27, 202413.2413.5513.1913.5113.383.45%11,694,225
Sep 26, 202413.4313.6413.0313.0612.93-5.02%10,174,803
Sep 25, 202414.0614.1513.7013.7513.62-2.76%7,115,947
Sep 24, 202414.4414.4414.1214.1414.00-0.28%8,689,882
Sep 23, 202413.9214.3113.9114.1814.042.01%12,167,934
Sep 20, 202413.9714.0613.6813.9013.76-0.86%35,275,514
Sep 19, 202414.2014.2814.0014.0213.881.15%11,974,072
Sep 18, 202413.8614.1413.7613.8613.72-0.14%9,600,332
Sep 17, 202413.6013.9313.6013.8813.741.76%10,373,118
Sep 16, 202413.6613.8113.5213.6413.511.11%9,117,876
Sep 13, 202413.4013.6913.3613.4913.362.51%10,906,320
Sep 12, 202413.0813.3212.8813.1613.030.92%13,939,139
Sep 11, 202412.9213.1312.6913.0412.911.09%8,545,146
Sep 10, 202413.1913.1912.6912.9012.77-1.75%10,500,245
Sep 9, 202413.2013.3413.0913.1313.00-0.91%7,631,031
Sep 6, 202413.4513.6513.1013.2513.12-1.71%8,499,153
Sep 5, 202413.6913.7613.4413.4813.35-0.66%4,294,956
Sep 4, 202413.7613.9613.5613.5713.44-1.45%7,297,779
Sep 3, 202414.0114.1013.6513.7713.64-3.30%9,108,315
Aug 30, 202414.2714.3014.0214.2414.10-1.52%4,612,263
Aug 29, 202414.2714.5314.2014.4614.321.76%4,903,310
Aug 28, 202414.2114.2514.0414.2114.07-0.98%4,010,129
Aug 27, 202414.5614.5814.2614.3514.21-1.91%5,915,660
Aug 26, 202414.8114.9314.6114.6314.490.62%5,065,915
Aug 23, 202414.3314.6414.3114.5414.402.61%6,635,594
Aug 22, 202414.2014.2814.1014.1714.03-0.07%6,556,400
Aug 21, 202414.4314.4614.1014.1814.04-0.63%13,973,275
Aug 20, 202414.6414.6614.1714.2714.13-2.46%6,532,452
Aug 19, 202414.7514.8214.6014.6314.49-1.61%5,802,515
Aug 16, 202414.9615.0414.7714.8714.52-1.52%7,821,710
Aug 15, 202414.8215.1714.7415.1014.742.93%6,028,049
Aug 14, 202414.7514.7614.5914.6714.32-0.14%8,475,266
Aug 13, 202414.8014.8114.5714.6914.34-1.80%6,303,189
Aug 12, 202414.7414.9714.6914.9614.602.40%9,985,913
Aug 9, 202414.4714.7214.3714.6114.260.55%8,609,692
Aug 8, 202414.0014.5513.9414.5314.184.68%12,125,339
Aug 7, 202414.3014.6813.8013.8813.551.17%20,039,464
Aug 6, 202413.3413.8513.2513.7213.392.08%17,189,149
Aug 5, 202413.1313.5412.6213.4413.12-2.75%15,636,295
Aug 2, 202414.5314.5913.6613.8213.49-6.68%16,601,654
Aug 1, 202415.3415.4814.6414.8114.46-3.46%11,206,808
Jul 31, 202415.5515.6815.2715.3414.981.12%14,832,299
Jul 30, 202415.4615.6015.1115.1714.81-1.04%10,875,305
Jul 29, 202415.3515.4115.1115.3314.970.13%32,055,652
Jul 26, 202415.4115.4815.0315.3114.95-0.52%8,878,541
Jul 25, 202415.3115.5315.0715.3915.020.46%7,485,134
Jul 24, 202415.8115.8715.3115.3214.96-2.23%6,111,615
Jul 23, 202415.9515.9515.5615.6715.30-1.63%7,471,900
Jul 22, 202416.0216.1115.7415.9315.55-0.99%7,801,753
Jul 19, 202416.1616.2615.9516.0915.71-0.98%6,750,516
Jul 18, 202416.4216.4216.1316.2515.86-0.98%7,785,395
Jul 17, 202416.7016.9516.4116.4116.02-1.32%9,263,290
Jul 16, 202416.5816.7116.4316.6316.23-0.24%8,589,234
Jul 15, 202416.4616.7616.3616.6716.272.14%9,584,472
Jul 12, 202416.7216.7316.2616.3215.93-1.51%6,521,396
Jul 11, 202416.2516.6216.1416.5716.182.28%11,240,373
Jul 10, 202416.0116.2215.9816.2015.811.19%4,734,856
Jul 9, 202416.1516.2916.0116.0115.63-1.17%6,287,312
Jul 8, 202415.9816.2715.9716.2015.810.93%7,388,441
Jul 5, 202416.7816.8115.9916.0515.67-4.41%11,626,243
Jul 3, 202416.6716.8216.4316.7916.392.88%8,255,873
Jul 2, 202416.2616.5616.1816.3215.931.37%11,484,083