Skip to main content
Permian Resources Corporation (PR)
NYSE: PR · Real-Time Price · USD
14.88
+0.18 (1.22%)
At close: Oct 7, 2024, 4:00 PM
14.78
-0.10 (-0.67%)
After-hours: Oct 7, 2024, 7:59 PM EDT

Permian Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202414.7614.9314.6514.8814.881.22%8,716,803
Oct 4, 202414.5714.7814.3814.7014.702.51%11,322,473
Oct 3, 202414.1014.4413.9914.3414.342.36%18,438,830
Oct 2, 202414.1114.2313.8414.0114.011.45%8,476,301
Oct 1, 202413.5113.9613.4113.8113.811.47%15,446,988
Sep 30, 202413.4613.7213.4013.6113.610.74%9,413,239
Sep 27, 202413.2413.5513.1913.5113.513.45%11,694,225
Sep 26, 202413.4313.6413.0313.0613.06-5.02%10,174,803
Sep 25, 202414.0614.1513.7013.7513.75-2.76%7,115,947
Sep 24, 202414.4414.4414.1214.1414.14-0.28%8,689,882
Sep 23, 202413.9214.3113.9114.1814.182.01%12,167,934
Sep 20, 202413.9714.0613.6813.9013.90-0.86%35,275,514
Sep 19, 202414.2014.2814.0014.0214.021.15%11,974,072
Sep 18, 202413.8614.1413.7613.8613.86-0.14%9,600,332
Sep 17, 202413.6013.9313.6013.8813.881.76%10,373,118
Sep 16, 202413.6613.8113.5213.6413.641.11%9,117,876
Sep 13, 202413.4013.6913.3613.4913.492.51%10,906,320
Sep 12, 202413.0813.3212.8813.1613.160.92%13,939,139
Sep 11, 202412.9213.1312.6913.0413.041.09%8,545,146
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