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 )

17.38 +0.05 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 10.04 10.16 9.941 10.11 6,952,801 +0.20(+2.04%)
Mar 30, 2023 10.01 10.01 9.758 9.912 4,232,245 +0.06(+0.59%)
Mar 29, 2023 9.777 9.912 9.695 9.854 4,864,494 +0.29(+3.02%)
Mar 28, 2023 9.536 9.748 9.469 9.565 7,314,513 +0.03(+0.30%)
Mar 27, 2023 9.373 9.642 9.170 9.536 5,947,726 +0.30(+3.23%)
Mar 24, 2023 8.901 9.305 8.795 9.238 6,664,407 +0.11(+1.16%)
Mar 23, 2023 9.469 9.679 9.055 9.132 5,229,753 -0.28(-2.97%)
Mar 22, 2023 9.797 9.850 9.382 9.411 5,753,182 -0.33(-3.36%)
Mar 21, 2023 9.517 9.854 9.450 9.739 7,798,638 +0.54(+5.86%)
Mar 20, 2023 9.113 9.565 9.064 9.199 7,007,104 +0.20(+2.25%)
Mar 17, 2023 9.209 9.296 8.901 8.997 17,657,220 -0.34(-3.61%)
Mar 16, 2023 8.795 9.392 8.775 9.334 9,679,026 +0.29(+3.19%)
Mar 15, 2023 9.450 9.450 8.689 9.045 14,571,849 -0.92(-9.19%)
Mar 14, 2023 9.951 10.36 9.758 9.960 9,347,097 +0.09(+0.88%)
Mar 13, 2023 9.893 10.10 9.675 9.874 11,936,734 -0.47(-4.56%)
Mar 10, 2023 10.53 10.78 10.19 10.35 14,987,673 -0.21(-2.01%)
Mar 09, 2023 10.82 11.06 10.54 10.56 8,758,305 -0.19(-1.79%)
Mar 08, 2023 10.89 11.17 10.58 10.75 28,931,594 -0.50(-4.45%)
Mar 07, 2023 11.31 11.56 11.22 11.25 7,456,772 -0.08(-0.68%)
Mar 06, 2023 11.24 11.54 11.09 11.33 5,962,928 -0.05(-0.42%)
Mar 03, 2023 11.14 11.56 11.13 11.38 9,376,510 -0.05(-0.42%)
Mar 02, 2023 10.57 11.51 10.51 11.42 9,112,312 +0.74(+6.91%)
Mar 01, 2023 10.54 10.70 10.37 10.69 10,598,462 +0.32(+3.05%)
Feb 28, 2023 10.94 11.00 10.37 10.37 9,572,417 -0.35(-3.22%)
Feb 27, 2023 10.66 11.01 10.46 10.71 9,345,035 +0.16(+1.55%)
Feb 24, 2023 10.14 10.59 10.00 10.55 10,526,546 +0.41(+4.07%)
Feb 23, 2023 9.065 10.37 9.017 10.14 16,099,488 +1.35(+15.39%)
Feb 22, 2023 8.921 9.026 8.643 8.786 7,837,880 -0.15(-1.72%)
Feb 21, 2023 9.218 9.390 8.854 8.940 6,813,455 -0.41(-4.41%)
Feb 17, 2023 9.698 9.726 9.295 9.352 8,258,574 -0.54(-5.43%)
Feb 16, 2023 10.00 10.13 9.880 9.890 4,682,631 -0.17(-1.72%)
Feb 15, 2023 10.07 10.09 9.712 10.06 5,805,548 -0.20(-1.96%)
Feb 14, 2023 10.01 10.35 9.875 10.26 4,080,701 +0.17(+1.71%)
Feb 13, 2023 9.976 10.24 9.803 10.09 4,873,257 +0.00(+0.00%)
Feb 10, 2023 9.707 10.14 9.602 10.09 5,996,164 +0.57(+5.94%)
Feb 09, 2023 9.985 9.995 9.487 9.525 6,349,186 -0.44(-4.43%)
Feb 08, 2023 9.928 10.15 9.813 9.966 9,119,335 +0.09(+0.87%)
Feb 07, 2023 9.487 9.909 9.300 9.880 6,763,016 +0.47(+4.99%)
Feb 06, 2023 9.746 9.842 9.261 9.410 6,782,407 -0.36(-3.73%)
Feb 03, 2023 9.794 10.30 9.765 9.774 6,620,407 -0.04(-0.39%)
Feb 02, 2023 10.26 10.26 9.643 9.813 7,000,969 -0.39(-3.85%)
Feb 01, 2023 10.31 10.39 9.947 10.21 9,652,285 -0.22(-2.12%)
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%)
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.