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 )

10.57 +0.54 (+5.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2023 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 (%)
Jun 07, 2023 10.15 10.70 10.12 10.57 11,693,329 +0.54(+5.38%)
Jun 06, 2023 9.560 10.05 9.510 10.03 7,323,067 +0.26(+2.66%)
Jun 05, 2023 10.03 10.12 9.552 9.770 5,816,178 -0.08(-0.81%)
Jun 02, 2023 9.730 9.900 9.605 9.850 6,438,490 +0.41(+4.34%)
Jun 01, 2023 9.290 9.650 9.290 9.440 3,845,910 +0.11(+1.18%)
May 31, 2023 9.170 9.400 9.110 9.330 6,745,293 -0.04(-0.43%)
May 30, 2023 9.480 9.520 9.260 9.370 5,057,393 -0.29(-3.00%)
May 26, 2023 9.600 9.690 9.355 9.660 5,881,623 +0.18(+1.90%)
May 25, 2023 9.760 9.877 9.410 9.480 7,218,207 -0.54(-5.39%)
May 24, 2023 9.850 10.15 9.810 10.02 6,038,953 +0.19(+1.93%)
May 23, 2023 10.15 10.23 9.800 9.830 6,882,317 -0.24(-2.38%)
May 22, 2023 9.670 10.25 9.640 10.07 12,391,430 +0.46(+4.79%)
May 19, 2023 9.440 9.720 9.410 9.610 8,238,866 +0.32(+3.44%)
May 18, 2023 9.040 9.310 8.995 9.290 7,717,306 +0.16(+1.75%)
May 17, 2023 9.250 9.250 8.940 9.130 6,717,517 +0.06(+0.66%)
May 16, 2023 9.300 9.410 9.060 9.070 4,735,771 -0.33(-3.51%)
May 15, 2023 9.530 9.560 9.320 9.400 5,790,843 +0.01(+0.11%)
May 12, 2023 9.341 9.425 9.162 9.390 4,692,941 +0.19(+2.04%)
May 11, 2023 9.182 9.464 9.123 9.202 5,717,994 -0.18(-1.90%)
May 10, 2023 9.430 9.538 9.217 9.380 6,847,160 +0.00(+0.00%)
May 09, 2023 9.786 9.900 9.331 9.380 12,090,646 -0.70(-6.97%)
May 08, 2023 10.34 10.38 9.919 10.08 8,239,787 +0.00(+0.00%)
May 05, 2023 10.08 10.24 9.994 10.08 5,724,255 +0.45(+4.62%)
May 04, 2023 9.627 9.756 9.430 9.637 5,359,708 +0.09(+0.93%)
May 03, 2023 9.499 9.781 9.439 9.548 5,351,164 -0.23(-2.33%)
May 02, 2023 10.15 10.20 9.529 9.776 7,611,840 -0.54(-5.27%)
May 01, 2023 10.21 10.44 10.06 10.32 4,037,773 -0.02(-0.19%)
Apr 28, 2023 10.01 10.42 9.969 10.34 6,370,660 +0.37(+3.67%)
Apr 27, 2023 9.796 10.03 9.667 9.974 4,908,997 +0.23(+2.33%)
Apr 26, 2023 9.914 10.03 9.697 9.746 4,442,189 -0.24(-2.38%)
Apr 25, 2023 10.29 10.38 9.906 9.984 5,509,419 -0.51(-4.90%)
Apr 24, 2023 10.20 10.59 10.20 10.50 3,809,074 +0.18(+1.73%)
Apr 21, 2023 10.30 10.36 10.15 10.32 4,888,482 -0.03(-0.29%)
Apr 20, 2023 10.37 10.52 10.24 10.35 5,297,085 -0.32(-2.97%)
Apr 19, 2023 10.56 10.70 10.32 10.67 4,759,745 -0.11(-1.01%)
Apr 18, 2023 10.83 10.95 10.63 10.78 5,530,629 -0.05(-0.46%)
Apr 17, 2023 11.05 11.22 10.81 10.82 8,432,082 -0.29(-2.58%)
Apr 14, 2023 11.16 11.28 10.93 11.11 4,345,839 -0.07(-0.62%)
Apr 13, 2023 11.34 11.40 11.18 11.18 4,581,738 +0.04(+0.36%)
Apr 12, 2023 11.21 11.41 11.12 11.14 4,342,375 -0.05(-0.44%)
Apr 11, 2023 11.14 11.26 10.90 11.19 4,952,142 +0.17(+1.53%)
Apr 10, 2023 11.01 11.26 11.01 11.02 6,082,179 +0.19(+1.74%)
Apr 06, 2023 10.93 11.08 10.82 10.83 3,999,408 -0.19(-1.71%)
Apr 05, 2023 10.92 11.08 10.71 11.02 4,368,412 +0.11(+1.00%)
Apr 04, 2023 11.47 11.51 10.77 10.91 6,481,096 -0.50(-4.42%)
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.