Skip to main content
Permian Resources Corporation (PR)
NYSE: PR · Real-Time Price · USD
13.60
+0.08 (0.59%)
Dec 20, 2024, 4:00 PM EST - Market closed

Permian Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.4313.7713.3513.6013.600.59%12,012,004
Dec 19, 202413.7813.8513.4513.5213.52-7,822,321
Dec 18, 202414.0014.1913.5013.5213.52-3.22%7,676,800
Dec 17, 202413.9514.0513.7013.9713.97-1.27%8,689,503
Dec 16, 202414.5814.5814.1414.1514.15-3.61%8,374,500
Dec 13, 202414.9214.9314.6214.6814.68-0.54%4,620,246
Dec 12, 202415.0315.0814.6914.7614.76-1.73%8,990,100
Dec 11, 202414.8515.0814.7915.0215.021.69%6,374,996
Dec 10, 202414.9015.0114.6914.7714.77-0.20%7,444,115
Dec 9, 202414.9015.1014.7414.8014.800.89%7,010,200
Dec 6, 202415.2215.2514.5414.6714.67-3.93%11,266,715
Dec 5, 202415.2415.4815.2115.2715.270.79%5,287,367
Dec 4, 202415.6115.6215.0115.1515.15-2.88%6,757,092
Dec 3, 202415.4915.6515.3115.6015.602.09%9,964,000
Dec 2, 202415.7015.7515.2515.2815.28-2.43%7,408,436
Nov 29, 202415.6415.7415.5815.6615.660.45%2,105,405
Nov 27, 202415.6815.9115.5615.5915.59-0.32%5,070,645
Nov 26, 202415.7615.7615.5115.6415.64-0.26%8,053,000
Nov 25, 202416.3316.3315.6315.6815.68-3.27%12,482,544
Nov 22, 202415.9916.2515.9116.2116.211.38%11,552,035
Nov 21, 202415.6516.0415.5015.9915.993.43%11,103,300
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, 202413.4513.8013.4113.7313.592.39%9,062,204
Nov 1, 202413.7813.8013.3813.4113.28-1.61%7,399,600
Oct 31, 202413.8513.9213.5913.6313.49-0.73%6,101,700
Oct 30, 202413.6313.8213.5513.7313.591.40%7,845,800
Oct 29, 202413.6213.6913.5013.5413.41-0.51%6,372,200
Oct 28, 202413.4413.6513.3513.6113.48-2.16%15,344,547
Oct 25, 202414.2114.3313.7213.9113.77-1.42%22,683,900
Oct 24, 202413.9614.1513.8614.1113.971.88%8,382,049
Oct 23, 202413.9113.9613.7113.8513.71-0.79%9,304,100
Oct 22, 202413.9314.0813.8413.9613.820.65%6,382,700
Oct 21, 202414.1714.2013.8413.8713.73-1.14%8,321,335
Oct 18, 202414.1814.1913.8614.0313.89-1.27%8,676,600
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%6,554,800
Oct 11, 202414.2814.6214.2814.5214.380.83%9,771,800
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%11,536,200
Oct 7, 202414.7614.9314.6514.8814.731.22%8,716,803
Oct 4, 202414.5714.7814.3814.7014.552.51%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, 202413.5113.9613.4113.8113.671.47%15,447,000
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, 202414.0614.1513.7013.7513.61-2.76%7,115,947
Sep 24, 202414.4414.4414.1214.1414.00-0.28%8,689,900
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%11,974,100
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, 202413.6613.8113.5213.6413.501.11%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%8,499,200
Sep 5, 202413.6913.7613.4413.4813.35-0.66%4,295,000
Sep 4, 202413.7613.9613.5613.5713.44-1.45%7,297,900
Sep 3, 202414.0114.1013.6513.7713.63-3.30%9,108,315
Aug 30, 202414.2714.3014.0214.2414.10-1.52%4,612,300
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%5,915,700
Aug 26, 202414.8114.9314.6114.6314.480.62%5,065,915
Aug 23, 202414.3314.6414.3114.5414.402.61%6,635,600
Aug 22, 202414.2014.2814.1014.1714.03-0.07%6,556,400
Aug 21, 202414.4314.4614.1014.1814.04-0.63%13,973,300
Aug 20, 202414.6414.6614.1714.2714.13-2.46%6,532,452
Aug 19, 202414.7514.8214.6014.6314.48-1.61%5,802,515
Aug 16, 202414.9615.0414.7714.8714.51-1.52%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%8,475,300
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%20,039,500
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