Skip to main content

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

15.60 +0.18 (+1.13%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 15.26 15.45 15.18 15.42 7,467,530 +0.22(+1.45%)
Jun 17, 2024 15.10 15.21 14.90 15.20 5,645,287 +0.16(+1.06%)
Jun 14, 2024 15.53 15.53 14.97 15.04 8,274,709 -0.14(-0.92%)
Jun 13, 2024 15.70 15.70 14.86 15.18 10,217,650 -0.40(-2.57%)
Jun 12, 2024 16.01 16.08 15.47 15.58 6,553,879 -0.14(-0.89%)
Jun 11, 2024 15.71 15.82 15.40 15.72 6,148,481 -0.02(-0.13%)
Jun 10, 2024 15.36 15.87 15.28 15.74 7,085,593 +0.40(+2.61%)
Jun 07, 2024 15.42 15.56 15.26 15.34 7,614,744 -0.14(-0.90%)
Jun 06, 2024 15.31 15.51 15.24 15.48 9,362,633 +0.14(+0.91%)
Jun 05, 2024 15.15 15.35 15.05 15.34 8,590,191 +0.27(+1.79%)
Jun 04, 2024 15.29 15.30 14.95 15.07 9,440,882 -0.45(-2.90%)
Jun 03, 2024 16.48 16.50 15.38 15.52 14,079,674 -0.87(-5.31%)
May 31, 2024 16.22 16.46 16.13 16.39 10,365,178 +0.18(+1.11%)
May 30, 2024 16.11 16.33 16.04 16.21 7,155,118 +0.13(+0.81%)
May 29, 2024 16.04 16.22 15.91 16.08 11,692,823 +0.00(+0.00%)
May 28, 2024 16.03 16.21 15.94 16.08 13,421,864 +0.25(+1.58%)
May 24, 2024 15.77 15.89 15.69 15.83 5,154,452 +0.17(+1.09%)
May 23, 2024 15.85 16.01 15.52 15.66 8,497,027 -0.04(-0.25%)
May 22, 2024 16.12 16.12 15.63 15.70 11,027,712 -0.49(-3.03%)
May 21, 2024 16.31 16.34 16.13 16.19 8,195,432 -0.18(-1.10%)
May 20, 2024 16.20 16.45 16.18 16.37 6,751,733 +0.32(+1.99%)
May 17, 2024 16.11 16.14 15.95 16.05 7,601,710 +0.11(+0.68%)
May 16, 2024 16.40 16.42 15.91 15.94 12,900,762 -0.46(-2.81%)
May 15, 2024 16.44 16.54 16.08 16.40 20,945,102 -0.08(-0.48%)
May 14, 2024 16.43 16.59 16.26 16.48 26,936,820 +0.07(+0.42%)
May 13, 2024 16.26 16.44 16.08 16.41 31,572,050 +0.19(+1.15%)
May 10, 2024 16.87 16.91 16.15 16.23 8,392,271 -0.44(-2.64%)
May 09, 2024 17.06 17.08 16.58 16.67 9,881,219 -0.24(-1.45%)
May 08, 2024 16.77 17.05 16.53 16.91 14,044,403 -0.27(-1.60%)
May 07, 2024 17.02 17.25 16.90 17.19 7,357,853 +0.18(+1.04%)
May 06, 2024 16.70 17.16 16.70 17.01 6,388,324 +0.43(+2.60%)
May 03, 2024 16.48 16.76 16.36 16.58 5,429,253 +0.21(+1.26%)
May 02, 2024 16.15 16.50 16.11 16.37 7,146,743 +0.27(+1.70%)
May 01, 2024 16.36 16.46 15.88 16.10 6,331,691 -0.30(-1.85%)
Apr 30, 2024 17.14 17.15 16.38 16.40 7,107,803 -0.78(-4.56%)
Apr 29, 2024 16.97 17.20 16.90 17.19 5,096,721 +0.17(+0.98%)
Apr 26, 2024 16.97 17.13 16.81 17.02 5,435,895 +0.05(+0.29%)
Apr 25, 2024 16.85 17.04 16.77 16.97 5,270,599 +0.07(+0.41%)
Apr 24, 2024 16.99 17.13 16.80 16.90 8,953,184 +0.08(+0.47%)
Apr 23, 2024 16.73 17.00 16.57 16.82 5,974,237 +0.01(+0.06%)
Apr 22, 2024 16.73 17.05 16.56 16.81 6,952,896 +0.09(+0.53%)
Apr 19, 2024 16.77 17.06 16.71 16.73 7,130,637 -0.10(-0.58%)
Apr 18, 2024 17.24 17.30 16.75 16.82 7,422,484 -0.35(-2.05%)
Apr 17, 2024 17.30 17.46 17.00 17.18 7,135,663 -0.07(-0.40%)
Apr 16, 2024 17.21 17.39 16.91 17.24 9,335,714 -0.08(-0.45%)
Apr 15, 2024 17.38 17.69 17.23 17.32 8,193,370 -0.04(-0.23%)
Apr 12, 2024 17.86 17.90 17.20 17.36 7,235,791 -0.08(-0.45%)
Apr 11, 2024 17.70 17.74 17.36 17.44 6,413,534 -0.23(-1.28%)
Apr 10, 2024 17.61 17.90 17.45 17.67 9,370,450 -0.04(-0.22%)
Apr 09, 2024 17.62 17.87 17.56 17.70 15,044,653 +0.29(+1.69%)
Apr 08, 2024 17.61 17.66 17.27 17.41 8,522,075 -0.15(-0.84%)
Apr 05, 2024 17.38 17.70 17.34 17.56 7,325,908 +0.21(+1.19%)
Apr 04, 2024 17.51 17.64 17.30 17.35 9,979,039 -0.09(-0.51%)
Apr 03, 2024 17.19 17.54 17.19 17.44 6,737,447 +0.27(+1.60%)
Apr 02, 2024 17.36 17.46 17.05 17.17 7,318,573 -0.19(-1.07%)
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.