Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Permian Resources Corporation - Class A Common Stock (NY: PR )

16.93 +0.21 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 13.42 13.59 13.34 13.47 10,039,060 +0.03(+0.22%)
Dec 28, 2023 13.70 13.70 13.41 13.44 7,571,357 -0.34(-2.44%)
Dec 27, 2023 13.78 13.87 13.65 13.78 7,034,381 -0.01(-0.07%)
Dec 26, 2023 13.55 13.87 13.38 13.79 8,295,561 +0.40(+2.96%)
Dec 22, 2023 13.44 13.53 13.30 13.39 7,853,759 +0.05(+0.37%)
Dec 21, 2023 13.17 13.37 13.07 13.34 19,801,114 +0.27(+2.05%)
Dec 20, 2023 13.32 13.52 13.06 13.08 11,117,744 -0.15(-1.12%)
Dec 19, 2023 12.86 13.24 12.79 13.23 26,482,780 -0.09(-0.67%)
Dec 18, 2023 13.43 13.55 13.29 13.31 7,921,908 +0.12(+0.90%)
Dec 15, 2023 13.26 13.29 13.05 13.20 17,187,606 -0.04(-0.30%)
Dec 14, 2023 13.11 13.42 13.05 13.23 11,904,087 +0.32(+2.45%)
Dec 13, 2023 12.57 12.94 12.41 12.92 7,908,619 +0.44(+3.49%)
Dec 12, 2023 12.57 12.64 12.35 12.48 7,062,009 -0.31(-2.40%)
Dec 11, 2023 12.78 12.98 12.63 12.79 7,982,571 -0.04(-0.31%)
Dec 08, 2023 12.73 12.89 12.66 12.83 9,528,115 +0.24(+1.89%)
Dec 07, 2023 12.52 12.60 12.22 12.59 18,542,558 +0.19(+1.52%)
Dec 06, 2023 12.61 13.03 12.39 12.40 8,087,781 -0.38(-2.95%)
Dec 05, 2023 13.07 13.25 12.74 12.78 11,386,267 -0.17(-1.30%)
Dec 04, 2023 12.97 13.12 12.88 12.95 7,827,301 -0.17(-1.28%)
Dec 01, 2023 12.95 13.38 12.89 13.12 6,467,857 +0.10(+0.76%)
Nov 30, 2023 13.01 13.25 12.75 13.02 6,059,363 +0.16(+1.23%)
Nov 29, 2023 12.94 13.02 12.74 12.86 5,204,752 +0.02(+0.15%)
Nov 28, 2023 12.94 13.06 12.79 12.84 4,758,618 +0.01(+0.08%)
Nov 27, 2023 12.85 12.92 12.69 12.83 5,239,963 -0.19(-1.45%)
Nov 24, 2023 12.96 13.16 12.95 13.02 1,841,097 +0.06(+0.46%)
Nov 22, 2023 12.66 13.00 12.51 12.96 5,728,701 -0.15(-1.13%)
Nov 21, 2023 13.09 13.17 12.89 13.11 4,029,819 -0.08(-0.60%)
Nov 20, 2023 13.27 13.45 13.16 13.19 4,524,527 +0.05(+0.38%)
Nov 17, 2023 12.84 13.24 12.83 13.14 7,220,149 +0.48(+3.76%)
Nov 16, 2023 12.92 12.95 12.36 12.66 11,542,240 -0.45(-3.44%)
Nov 15, 2023 13.24 13.55 13.08 13.11 6,243,721 -0.19(-1.40%)
Nov 14, 2023 13.25 13.41 13.11 13.30 7,949,033 +0.19(+1.42%)
Nov 13, 2023 13.05 13.15 12.86 13.11 7,997,558 +0.09(+0.68%)
Nov 10, 2023 12.89 13.07 12.72 13.02 6,792,350 +0.30(+2.39%)
Nov 09, 2023 12.83 13.22 12.70 12.72 10,865,628 -0.23(-1.74%)
Nov 08, 2023 13.36 13.54 12.84 12.95 11,411,197 -0.44(-3.30%)
Nov 07, 2023 13.53 13.63 13.24 13.39 19,102,348 -0.54(-3.88%)
Nov 06, 2023 14.68 14.71 13.75 13.93 11,160,169 -0.64(-4.38%)
Nov 03, 2023 14.58 14.85 14.29 14.56 7,671,754 -0.07(-0.47%)
Nov 02, 2023 14.10 14.65 14.00 14.63 7,749,624 +0.57(+4.05%)
Nov 01, 2023 14.40 14.46 13.88 14.06 11,355,541 -0.24(-1.65%)
Oct 31, 2023 14.20 14.47 14.01 14.30 35,867,784 +0.09(+0.62%)
Oct 30, 2023 14.42 14.55 13.99 14.21 6,518,393 -0.16(-1.09%)
Oct 27, 2023 14.53 14.65 14.08 14.37 7,542,297 -0.13(-0.88%)
Oct 26, 2023 14.45 14.65 14.15 14.50 7,069,206 -0.19(-1.27%)
Oct 25, 2023 14.61 14.80 14.52 14.68 7,230,187 +0.07(+0.47%)
Oct 24, 2023 14.68 14.87 14.58 14.61 7,659,621 +0.04(+0.27%)
Oct 23, 2023 14.55 14.98 14.39 14.57 7,905,053 -0.20(-1.33%)
Oct 20, 2023 15.15 15.20 14.72 14.77 8,249,252 -0.40(-2.65%)
Oct 19, 2023 14.79 15.20 14.62 15.17 10,071,671 +0.22(+1.44%)
Oct 18, 2023 15.03 15.09 14.80 14.96 6,855,042 +0.08(+0.53%)
Oct 17, 2023 14.72 14.99 14.64 14.88 7,666,469 +0.13(+0.86%)
Oct 16, 2023 14.67 14.79 14.30 14.75 7,021,601 +0.20(+1.35%)
Oct 13, 2023 14.16 14.60 14.03 14.55 9,817,829 +0.78(+5.63%)
Oct 12, 2023 14.01 14.03 13.73 13.78 9,519,155 -0.03(-0.21%)
Oct 11, 2023 13.44 13.82 13.42 13.81 7,081,032 +0.16(+1.15%)
Oct 10, 2023 13.75 13.80 13.62 13.65 5,714,510 -0.12(-0.85%)
Oct 09, 2023 13.47 13.81 13.41 13.77 9,134,117 +0.79(+6.13%)
Oct 06, 2023 12.56 13.13 12.54 12.97 10,628,248 +0.59(+4.75%)
Oct 05, 2023 12.11 12.50 12.11 12.39 9,091,307 +0.02(+0.16%)
Oct 04, 2023 12.98 13.01 12.26 12.37 12,607,703 -0.82(-6.25%)
Oct 03, 2023 13.11 13.29 12.99 13.19 12,694,243 -0.01(-0.07%)
Oct 02, 2023 13.76 13.76 13.08 13.20 8,906,594 -0.50(-3.65%)
Sep 29, 2023 13.87 13.87 13.63 13.70 8,109,387 -0.11(-0.78%)
Sep 28, 2023 13.61 13.86 13.53 13.81 8,385,124 +0.06(+0.43%)
Sep 27, 2023 13.47 13.87 13.40 13.75 11,583,999 +0.54(+4.09%)
Sep 26, 2023 13.12 13.40 13.05 13.21 10,158,300 -0.11(-0.81%)
Sep 25, 2023 12.85 13.36 13.20 13.32 9,547,885 +0.42(+3.27%)
Sep 22, 2023 13.22 13.35 12.80 12.90 12,806,770 -0.15(-1.13%)
Sep 21, 2023 13.12 13.39 12.94 13.04 18,877,194 +0.11(+0.83%)
Sep 20, 2023 13.06 13.32 12.93 12.94 26,430,154 -0.25(-1.86%)
Sep 19, 2023 13.49 13.53 13.04 13.18 6,916,232 -0.12(-0.89%)
Sep 18, 2023 13.60 13.72 13.23 13.30 9,591,312 -0.14(-1.02%)
Sep 15, 2023 13.47 13.60 13.28 13.44 47,999,784 -0.12(-0.87%)
Sep 14, 2023 13.98 14.04 13.50 13.55 7,940,197 -0.22(-1.57%)
Sep 13, 2023 14.07 14.12 13.65 13.77 7,351,477 -0.30(-2.16%)
Sep 12, 2023 13.92 14.10 13.82 14.07 8,204,504 +0.32(+2.36%)
Sep 11, 2023 14.12 14.22 13.67 13.75 9,796,007 -0.29(-2.10%)
Sep 08, 2023 13.92 14.17 13.92 14.04 7,232,102 +0.14(+0.99%)
Sep 07, 2023 14.11 14.37 13.91 13.91 8,724,580 -0.31(-2.21%)
Sep 06, 2023 14.23 14.31 13.82 14.22 9,242,501 -0.13(-0.89%)
Sep 05, 2023 14.86 15.02 14.33 14.35 14,094,171 +0.19(+1.32%)
Sep 01, 2023 14.02 14.34 14.01 14.16 5,733,582 +0.25(+1.76%)
Aug 31, 2023 13.79 13.95 13.63 13.92 6,583,961 +0.18(+1.29%)
Aug 30, 2023 13.54 13.89 13.47 13.74 6,650,668 +0.25(+1.82%)
Aug 29, 2023 13.50 13.67 13.25 13.49 6,148,171 +0.12(+0.88%)
Aug 28, 2023 13.35 13.39 13.16 13.38 5,732,928 +0.22(+1.64%)
Aug 25, 2023 13.23 13.23 12.90 13.16 5,626,914 +0.21(+1.59%)
Aug 24, 2023 13.12 13.21 12.91 12.95 6,105,186 -0.18(-1.35%)
Aug 23, 2023 13.04 13.34 12.77 13.13 9,309,793 -0.05(-0.37%)
Aug 22, 2023 13.13 13.59 12.97 13.18 17,994,406 +0.25(+1.90%)
Aug 21, 2023 12.32 13.09 12.17 12.94 29,376,102 +0.28(+2.25%)
Aug 18, 2023 12.17 12.65 12.01 12.65 6,285,713 +0.33(+2.71%)
Aug 17, 2023 12.24 12.55 12.16 12.32 7,949,704 +0.31(+2.62%)
Aug 16, 2023 12.24 12.44 11.96 12.00 4,836,821 +0.07(+0.58%)
Aug 15, 2023 12.06 12.09 11.87 11.93 4,666,580 -0.21(-1.70%)
Aug 14, 2023 12.09 12.25 11.97 12.14 4,911,856 +0.03(+0.24%)
Aug 11, 2023 11.93 12.28 11.88 12.11 7,269,332 +0.27(+2.30%)
Aug 10, 2023 11.96 12.12 11.77 11.84 6,002,540 -0.13(-1.06%)
Aug 09, 2023 12.12 12.29 11.93 11.96 5,955,043 +0.01(+0.08%)
Aug 08, 2023 11.54 12.04 11.47 11.96 8,034,377 +0.18(+1.57%)
Aug 07, 2023 11.74 11.82 11.53 11.77 7,143,809 +0.09(+0.75%)
Aug 04, 2023 11.40 11.82 11.39 11.68 9,684,995 +0.40(+3.54%)
Aug 03, 2023 11.20 11.59 10.87 11.28 11,539,599 +0.03(+0.26%)
Aug 02, 2023 11.21 11.32 10.95 11.25 9,149,035 -0.10(-0.86%)
Aug 01, 2023 11.23 11.37 11.06 11.35 5,642,199 -0.03(-0.26%)
Jul 31, 2023 11.18 11.39 11.15 11.38 7,122,055 +0.33(+3.00%)
Jul 28, 2023 10.68 11.05 10.65 11.05 5,369,606 +0.37(+3.46%)
Jul 27, 2023 11.06 11.09 10.64 10.68 5,755,342 -0.21(-1.97%)
Jul 26, 2023 10.92 11.08 10.82 10.89 7,817,032 -0.18(-1.58%)
Jul 25, 2023 10.97 11.30 10.88 11.07 5,174,293 +0.03(+0.26%)
Jul 24, 2023 10.99 11.20 10.92 11.04 8,582,005 +0.09(+0.80%)
Jul 21, 2023 10.95 11.01 10.83 10.95 3,581,443 +0.07(+0.63%)
Jul 20, 2023 11.00 11.07 10.71 10.88 4,739,273 +0.05(+0.45%)
Jul 19, 2023 10.76 11.23 10.74 10.84 9,088,899 +0.11(+1.00%)
Jul 18, 2023 10.32 10.95 10.32 10.73 7,844,008 +0.35(+3.38%)
Jul 17, 2023 10.43 10.58 10.30 10.38 7,757,208 -0.08(-0.75%)
Jul 14, 2023 11.09 11.14 10.42 10.46 8,588,936 -0.72(-6.45%)
Jul 13, 2023 11.18 11.52 11.13 11.18 11,933,328 +0.03(+0.26%)
Jul 12, 2023 11.18 11.19 11.00 11.15 4,930,500 +0.03(+0.26%)
Jul 11, 2023 10.85 11.19 10.85 11.12 6,446,755 +0.35(+3.26%)
Jul 10, 2023 10.62 10.79 10.56 10.77 4,690,029 +0.13(+1.19%)
Jul 07, 2023 10.31 10.82 10.31 10.64 5,856,520 +0.36(+3.50%)
Jul 06, 2023 10.44 10.55 10.03 10.28 5,364,775 -0.25(-2.40%)
Jul 05, 2023 10.69 10.82 10.52 10.53 6,441,606 -0.05(-0.46%)
Jul 03, 2023 10.66 10.74 10.46 10.58 3,243,851 -0.09(-0.82%)
Jun 30, 2023 10.71 10.79 10.59 10.67 8,494,608 +0.04(+0.37%)
Jun 29, 2023 10.56 10.70 10.48 10.63 5,471,436 +0.16(+1.49%)
Jun 28, 2023 10.19 10.60 10.09 10.48 10,141,523 +0.27(+2.67%)
Jun 27, 2023 10.16 10.29 10.05 10.20 8,222,909 -0.03(-0.29%)
Jun 26, 2023 10.12 10.35 10.09 10.23 7,140,929 +0.21(+2.14%)
Jun 23, 2023 9.706 10.13 9.682 10.02 12,479,082 +0.11(+1.08%)
Jun 22, 2023 9.979 10.08 9.847 9.911 5,800,575 -0.29(-2.86%)
Jun 21, 2023 9.726 10.22 9.716 10.20 7,274,281 +0.47(+4.80%)
Jun 20, 2023 10.10 10.12 9.531 9.735 8,187,681 -0.49(-4.76%)
Jun 16, 2023 10.30 10.30 9.925 10.22 9,919,931 +0.06(+0.57%)
Jun 15, 2023 9.804 10.30 9.804 10.16 7,414,307 +0.34(+3.47%)
May 08, 2023 10.07 10.12 9.664 9.823 8,457,568 +0.00(+0.00%)
May 05, 2023 9.823 9.977 9.736 9.823 5,875,550 +0.43(+4.62%)
May 04, 2023 9.380 9.505 9.187 9.389 5,501,367 +0.09(+0.93%)
May 03, 2023 9.254 9.529 9.196 9.302 5,492,597 -0.22(-2.33%)
May 02, 2023 9.890 9.939 9.283 9.524 7,813,024 -0.53(-5.27%)
May 01, 2023 9.948 10.17 9.804 10.05 4,144,493 -0.02(-0.19%)
Apr 28, 2023 9.756 10.15 9.712 10.07 6,539,039 +0.36(+3.67%)
Apr 27, 2023 9.543 9.775 9.418 9.717 5,038,743 +0.22(+2.34%)
Apr 26, 2023 9.659 9.775 9.447 9.495 4,559,598 -0.23(-2.38%)
Apr 25, 2023 10.03 10.11 9.651 9.727 5,655,035 -0.50(-4.90%)
Apr 24, 2023 9.939 10.32 9.939 10.23 3,909,750 +0.17(+1.73%)
Apr 21, 2023 10.04 10.09 9.890 10.05 5,017,686 -0.03(-0.29%)
Apr 20, 2023 10.10 10.25 9.977 10.08 5,437,089 -0.31(-2.97%)
Apr 19, 2023 10.29 10.42 10.05 10.39 4,885,547 -0.11(-1.01%)
Apr 18, 2023 10.56 10.67 10.36 10.50 5,676,806 -0.05(-0.46%)
Apr 17, 2023 10.77 10.93 10.54 10.55 8,654,945 -0.28(-2.58%)
Apr 14, 2023 10.87 10.99 10.65 10.83 4,460,701 -0.07(-0.62%)
Apr 13, 2023 11.05 11.11 10.89 10.89 4,702,835 +0.04(+0.35%)
Apr 12, 2023 10.92 11.12 10.84 10.85 4,457,146 -0.05(-0.44%)
Apr 11, 2023 10.85 10.97 10.62 10.90 5,083,029 +0.16(+1.53%)
Apr 10, 2023 10.73 10.97 10.73 10.74 6,242,933 +0.18(+1.74%)
Apr 06, 2023 10.65 10.80 10.54 10.56 4,105,114 -0.18(-1.71%)
Apr 05, 2023 10.64 10.80 10.43 10.74 4,483,871 +0.11(+1.00%)
Apr 04, 2023 11.17 11.21 10.49 10.63 6,652,393 -0.49(-4.42%)
Apr 03, 2023 10.57 11.17 10.47 11.12 11,950,161 +1.00(+9.91%)
Mar 31, 2023 10.04 10.17 9.948 10.12 6,947,718 +0.20(+2.04%)
Mar 30, 2023 10.02 10.02 9.765 9.919 4,229,151 +0.06(+0.59%)
Mar 29, 2023 9.784 9.919 9.703 9.862 4,860,938 +0.29(+3.02%)
Mar 28, 2023 9.543 9.755 9.476 9.572 7,309,166 +0.03(+0.30%)
Mar 27, 2023 9.380 9.649 9.177 9.543 5,943,378 +0.30(+3.23%)
Mar 24, 2023 8.907 9.312 8.801 9.245 6,659,535 +0.11(+1.16%)
Mar 23, 2023 9.476 9.686 9.061 9.139 5,225,930 -0.28(-2.97%)
Mar 22, 2023 9.804 9.857 9.389 9.418 5,748,976 -0.33(-3.36%)
Mar 21, 2023 9.524 9.862 9.457 9.746 7,792,937 +0.54(+5.86%)
Mar 20, 2023 9.119 9.572 9.071 9.206 7,001,981 +0.20(+2.25%)
Mar 17, 2023 9.216 9.302 8.907 9.004 17,644,312 -0.34(-3.61%)
Mar 16, 2023 8.801 9.399 8.782 9.341 9,671,951 +0.29(+3.19%)
Mar 15, 2023 9.457 9.457 8.695 9.052 14,561,196 -0.92(-9.19%)
Mar 14, 2023 9.958 10.37 9.765 9.968 9,340,264 +0.09(+0.88%)
Mar 13, 2023 9.900 10.11 9.682 9.881 11,928,008 -0.47(-4.56%)
Mar 10, 2023 10.54 10.79 10.20 10.35 14,976,716 -0.21(-2.01%)
Mar 09, 2023 10.83 11.07 10.55 10.57 8,751,902 -0.19(-1.79%)
Mar 08, 2023 10.89 11.18 10.58 10.76 28,910,444 -0.50(-4.45%)
Mar 07, 2023 11.32 11.57 11.23 11.26 7,451,321 -0.08(-0.68%)
Mar 06, 2023 11.25 11.54 11.10 11.34 5,958,569 -0.05(-0.42%)
Mar 03, 2023 11.14 11.57 11.14 11.38 9,369,656 -0.05(-0.42%)
Mar 02, 2023 10.58 11.51 10.52 11.43 9,105,652 +0.74(+6.91%)
Mar 01, 2023 10.55 10.70 10.38 10.69 10,590,715 +0.32(+3.05%)
Feb 28, 2023 10.94 11.01 10.38 10.38 9,565,420 -0.35(-3.22%)
Feb 27, 2023 10.66 11.02 10.47 10.72 9,338,204 +0.16(+1.55%)
Feb 24, 2023 10.15 10.59 10.01 10.56 10,518,851 +0.41(+4.07%)
Feb 23, 2023 9.071 10.38 9.023 10.15 16,087,720 +1.35(+15.39%)
Feb 22, 2023 8.927 9.032 8.649 8.793 7,832,151 -0.15(-1.72%)
Feb 21, 2023 9.225 9.397 8.860 8.946 6,808,475 -0.41(-4.41%)
Feb 17, 2023 9.705 9.734 9.302 9.359 8,252,538 -0.54(-5.43%)
Feb 16, 2023 10.01 10.14 9.887 9.897 4,679,208 -0.17(-1.72%)
Feb 15, 2023 10.08 10.10 9.719 10.07 5,801,304 -0.20(-1.96%)
Feb 14, 2023 10.02 10.36 9.882 10.27 4,077,718 +0.17(+1.71%)
Feb 13, 2023 9.983 10.25 9.810 10.10 4,869,695 +0.00(+0.00%)
Feb 10, 2023 9.714 10.15 9.609 10.10 5,991,781 +0.57(+5.94%)
Feb 09, 2023 9.993 10.00 9.494 9.532 6,344,545 -0.44(-4.43%)
Feb 08, 2023 9.935 10.16 9.820 9.974 9,112,669 +0.09(+0.87%)
Feb 07, 2023 9.494 9.916 9.306 9.887 6,758,073 +0.47(+4.99%)
Feb 06, 2023 9.753 9.849 9.268 9.417 6,777,449 -0.36(-3.73%)
Feb 03, 2023 9.801 10.30 9.772 9.782 6,615,568 -0.04(-0.39%)
Feb 02, 2023 10.27 10.27 9.650 9.820 6,995,852 -0.39(-3.85%)
Feb 01, 2023 10.32 10.40 9.954 10.21 9,645,230 -0.22(-2.12%)
Jan 31, 2023 9.772 10.45 9.714 10.43 8,459,185 +0.63(+6.46%)
Jan 30, 2023 10.31 10.31 9.782 9.801 7,385,226 -0.58(-5.55%)
Jan 27, 2023 10.60 10.71 10.34 10.38 8,279,050 -0.18(-1.73%)
Jan 26, 2023 10.29 10.58 10.01 10.56 9,569,553 +0.40(+3.97%)
Jan 25, 2023 9.935 10.28 9.801 10.16 7,223,331 +0.11(+1.05%)
Jan 24, 2023 10.34 10.37 10.01 10.05 8,287,628 -0.23(-2.24%)
Jan 23, 2023 10.26 10.50 10.17 10.28 7,313,963 +0.16(+1.61%)
Jan 20, 2023 10.18 10.20 9.940 10.12 4,164,977 +0.06(+0.57%)
Jan 19, 2023 9.638 10.16 9.522 10.06 6,316,180 +0.35(+3.56%)
Jan 18, 2023 9.801 10.13 9.676 9.714 7,668,991 +0.02(+0.20%)
Jan 17, 2023 9.714 9.782 9.513 9.695 4,713,178 +0.08(+0.80%)
Jan 13, 2023 9.321 9.666 9.158 9.618 7,471,846 +0.30(+3.19%)
Jan 12, 2023 8.985 9.407 8.975 9.321 6,450,583 +0.46(+5.20%)
Jan 11, 2023 8.831 9.009 8.697 8.860 5,932,648 +0.18(+2.10%)
Jan 10, 2023 8.620 8.716 8.275 8.678 5,347,771 +0.07(+0.78%)
Jan 09, 2023 8.639 8.783 8.553 8.610 12,298,038 +0.12(+1.47%)
Jan 06, 2023 8.428 8.495 8.236 8.486 5,153,368 +0.29(+3.51%)
Jan 05, 2023 8.227 8.356 8.121 8.198 4,594,340 -0.11(-1.27%)
Jan 04, 2023 8.140 8.471 8.092 8.303 5,929,322 -0.06(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.