Skip to main content

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

Historical Prices

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.