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 )

16.75 -0.80 (-4.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2023 9.765 10.45 9.707 10.43 8,465,373 +0.63(+6.46%)
Jan 30, 2023 10.30 10.30 9.774 9.794 7,390,628 -0.58(-5.55%)
Jan 27, 2023 10.59 10.70 10.33 10.37 8,285,106 -0.18(-1.73%)
Jan 26, 2023 10.28 10.58 9.999 10.55 9,576,553 +0.40(+3.97%)
Jan 25, 2023 9.928 10.27 9.794 10.15 7,228,615 +0.11(+1.05%)
Jan 24, 2023 10.33 10.36 10.00 10.04 8,293,690 -0.23(-2.24%)
Jan 23, 2023 10.25 10.49 10.16 10.27 7,319,313 +0.16(+1.61%)
Jan 20, 2023 10.17 10.20 9.933 10.11 4,168,024 +0.06(+0.57%)
Jan 19, 2023 9.631 10.15 9.515 10.05 6,320,800 +0.35(+3.56%)
Jan 18, 2023 9.794 10.12 9.669 9.707 7,674,601 +0.02(+0.20%)
Jan 17, 2023 9.707 9.774 9.506 9.688 4,716,626 +0.08(+0.80%)
Jan 13, 2023 9.314 9.659 9.151 9.611 7,477,311 +0.30(+3.19%)
Jan 12, 2023 8.978 9.400 8.969 9.314 6,455,302 +0.46(+5.20%)
Jan 11, 2023 8.825 9.002 8.691 8.854 5,936,987 +0.18(+2.10%)
Jan 10, 2023 8.614 8.710 8.268 8.671 5,351,683 +0.07(+0.78%)
Jan 09, 2023 8.633 8.777 8.547 8.604 12,307,034 +0.12(+1.47%)
Jan 06, 2023 8.422 8.489 8.230 8.479 5,157,138 +0.29(+3.51%)
Jan 05, 2023 8.220 8.350 8.115 8.192 4,597,701 -0.11(-1.27%)
Jan 04, 2023 8.134 8.465 8.086 8.297 5,933,660 -0.06(-0.69%)
Jan 03, 2023 8.873 8.902 8.120 8.355 9,357,537 -0.66(-7.34%)
Dec 30, 2022 8.748 9.093 8.730 9.017 5,185,814 +0.13(+1.51%)
Dec 29, 2022 8.537 8.930 8.479 8.882 4,586,632 +0.32(+3.70%)
Dec 28, 2022 9.045 9.065 8.542 8.566 3,863,451 -0.57(-6.20%)
Dec 27, 2022 9.084 9.213 9.026 9.132 3,747,801 +0.13(+1.49%)
Dec 23, 2022 8.691 9.007 8.604 8.997 4,399,781 +0.51(+5.99%)
Dec 22, 2022 8.767 8.767 8.220 8.489 6,213,567 -0.31(-3.49%)
Dec 21, 2022 8.681 8.815 8.388 8.796 5,547,948 +0.35(+4.20%)
Dec 20, 2022 8.288 8.489 8.259 8.441 4,513,836 +0.10(+1.15%)
Dec 19, 2022 8.595 8.700 8.278 8.345 5,595,947 -0.13(-1.58%)
Dec 16, 2022 8.316 8.518 8.129 8.479 15,616,579 -0.11(-1.23%)
Dec 15, 2022 8.604 8.686 8.446 8.585 4,760,009 -0.14(-1.65%)
Dec 14, 2022 8.873 8.977 8.652 8.729 5,790,532 -0.11(-1.19%)
Dec 13, 2022 8.911 8.978 8.662 8.834 6,987,837 +0.16(+1.88%)
Dec 12, 2022 8.297 8.782 8.268 8.671 5,404,449 +0.42(+5.12%)
Dec 09, 2022 8.432 8.525 8.194 8.249 6,158,132 -0.13(-1.60%)
Dec 08, 2022 8.930 8.988 8.307 8.384 4,831,422 -0.17(-2.02%)
Dec 07, 2022 8.691 8.921 8.537 8.556 5,009,328 -0.07(-0.78%)
Dec 06, 2022 8.997 9.141 8.547 8.623 6,500,821 -0.41(-4.56%)
Dec 05, 2022 9.755 9.818 8.930 9.036 5,421,041 -0.51(-5.33%)
Dec 02, 2022 9.391 9.702 9.381 9.544 4,387,771 +0.15(+1.63%)
Dec 01, 2022 9.822 9.966 9.362 9.391 5,622,262 -0.35(-3.64%)
Nov 30, 2022 9.947 9.976 9.592 9.746 5,911,749 +0.07(+0.69%)
Nov 29, 2022 9.746 9.813 9.525 9.679 11,090,580 +0.18(+1.92%)
Nov 28, 2022 9.640 9.707 9.448 9.496 5,449,318 -0.59(-5.80%)
Nov 25, 2022 10.17 10.24 10.01 10.08 1,710,998 +0.02(+0.19%)
Nov 23, 2022 10.03 10.09 9.774 10.06 3,573,461 -0.20(-1.96%)
Nov 22, 2022 9.985 10.26 9.832 10.26 5,113,715 +0.48(+4.90%)
Nov 21, 2022 10.00 10.05 9.276 9.784 7,761,884 -0.56(-5.38%)
Nov 18, 2022 10.14 10.38 9.755 10.34 5,624,470 -0.08(-0.74%)
Nov 17, 2022 10.37 10.48 10.14 10.42 5,275,781 -0.08(-0.73%)
Nov 16, 2022 10.60 10.72 10.28 10.49 6,411,106 -0.40(-3.68%)
Nov 15, 2022 10.38 10.91 10.18 10.89 7,254,991 +0.59(+5.75%)
Nov 14, 2022 10.16 10.59 10.16 10.30 6,708,505 -0.02(-0.19%)
Nov 11, 2022 9.978 10.42 9.940 10.32 7,401,491 +0.55(+5.67%)
Nov 10, 2022 9.644 10.01 9.300 9.768 8,452,272 +0.38(+4.07%)
Nov 09, 2022 10.03 10.31 9.357 9.386 10,120,743 -1.02(-9.82%)
Nov 08, 2022 10.59 10.60 10.30 10.41 6,044,714 -0.25(-2.33%)
Nov 07, 2022 10.17 10.69 10.15 10.66 6,438,624 +0.54(+5.38%)
Nov 04, 2022 10.25 10.54 9.873 10.11 8,661,186 +0.26(+2.62%)
Nov 03, 2022 9.310 9.921 9.262 9.854 5,233,776 +0.49(+5.20%)
Nov 02, 2022 9.672 9.367 9.367 6,258,468 -0.32(-3.25%)
Nov 01, 2022 9.548 9.806 9.434 9.682 5,405,829 +0.35(+3.79%)
Oct 31, 2022 9.185 9.481 9.166 9.329 4,357,069 +0.08(+0.83%)
Oct 28, 2022 9.204 9.348 8.947 9.252 3,763,422 +0.05(+0.52%)
Oct 27, 2022 9.548 9.739 9.195 9.204 4,554,121 -0.29(-3.02%)
Oct 26, 2022 9.290 9.529 9.200 9.491 7,961,715 +0.26(+2.79%)
Oct 25, 2022 9.157 9.372 9.044 9.233 8,266,868 -0.02(-0.21%)
Oct 24, 2022 9.128 9.357 9.014 9.252 7,093,771 +0.07(+0.73%)
Oct 21, 2022 8.784 9.204 8.632 9.185 7,777,100 +0.42(+4.79%)
Oct 20, 2022 8.889 9.052 8.679 8.765 4,297,507 -0.04(-0.43%)
Oct 19, 2022 8.555 8.985 8.450 8.803 7,776,818 +0.29(+3.36%)
Oct 18, 2022 8.632 8.751 8.297 8.517 4,221,119 -0.02(-0.22%)
Oct 17, 2022 8.584 8.679 8.336 8.536 3,883,522 +0.13(+1.59%)
Oct 14, 2022 8.803 8.813 8.327 8.402 4,490,318 -0.49(-5.48%)
Oct 13, 2022 8.345 8.956 8.316 8.889 7,463,794 +0.38(+4.49%)
Oct 12, 2022 8.173 8.565 8.097 8.507 5,243,886 +0.20(+2.41%)
Oct 11, 2022 8.145 8.546 8.068 8.307 7,362,638 -0.06(-0.68%)
Oct 10, 2022 8.517 8.679 8.173 8.364 5,790,703 -0.19(-2.23%)
Oct 07, 2022 8.593 8.975 8.460 8.555 8,428,384 -0.08(-0.88%)
Oct 06, 2022 8.116 8.660 8.087 8.632 8,400,833 +0.42(+5.12%)
Oct 05, 2022 7.639 8.302 7.639 8.211 10,115,470 +0.47(+6.04%)
Oct 04, 2022 7.390 7.801 7.314 7.744 8,199,664 +0.60(+8.42%)
Oct 03, 2022 6.837 7.228 6.770 7.142 7,476,027 +0.65(+10.00%)
Sep 30, 2022 6.311 6.541 6.216 6.493 7,427,211 +0.09(+1.34%)
Sep 29, 2022 6.436 6.445 6.101 6.407 8,282,856 -0.04(-0.59%)
Sep 28, 2022 6.168 6.483 6.111 6.445 7,017,089 +0.39(+6.47%)
Sep 27, 2022 6.073 6.273 5.958 6.054 5,748,779 +0.16(+2.76%)
Sep 26, 2022 6.073 6.149 5.844 5.891 8,760,881 -0.18(-2.99%)
Sep 23, 2022 6.197 6.262 5.977 6.073 8,682,491 -0.51(-7.69%)
Sep 22, 2022 6.817 6.903 6.521 6.579 7,440,937 -0.12(-1.85%)
Sep 21, 2022 7.056 7.161 6.655 6.703 6,067,830 -0.28(-3.97%)
Sep 20, 2022 7.161 7.199 6.751 6.980 8,495,443 -0.20(-2.79%)
Sep 19, 2022 7.180 7.390 7.161 7.180 5,765,774 -0.26(-3.47%)
Sep 16, 2022 7.639 7.639 7.228 7.438 10,397,815 -0.19(-2.50%)
Sep 15, 2022 7.830 7.863 7.600 7.629 8,696,550 -0.15(-1.96%)
Sep 14, 2022 7.600 7.858 7.534 7.782 7,665,603 +0.32(+4.35%)
Sep 13, 2022 7.734 7.992 7.400 7.457 5,290,831 -0.39(-4.99%)
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.