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 )

16.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 9.836 9.959 9.742 9.912 7,094,897 +0.20(+2.04%)
Mar 30, 2023 9.808 9.808 9.563 9.714 4,318,741 +0.06(+0.59%)
Mar 29, 2023 9.581 9.714 9.501 9.657 4,963,911 +0.28(+3.02%)
Mar 28, 2023 9.345 9.552 9.279 9.374 7,464,002 +0.03(+0.30%)
Mar 27, 2023 9.185 9.449 8.987 9.345 6,069,281 +0.29(+3.23%)
Mar 24, 2023 8.722 9.119 8.619 9.053 6,800,609 +0.10(+1.16%)
Mar 23, 2023 9.279 9.485 8.873 8.949 5,336,635 -0.27(-2.97%)
Mar 22, 2023 9.600 9.652 9.194 9.223 5,870,761 -0.32(-3.36%)
Mar 21, 2023 9.327 9.657 9.261 9.544 7,958,021 +0.53(+5.86%)
Mar 20, 2023 8.930 9.374 8.883 9.015 7,150,310 +0.20(+2.25%)
Mar 17, 2023 9.025 9.109 8.722 8.817 18,018,084 -0.33(-3.61%)
Mar 16, 2023 8.619 9.204 8.600 9.147 9,876,839 +0.28(+3.19%)
Mar 15, 2023 9.261 9.261 8.515 8.864 14,869,658 -0.90(-9.19%)
Mar 14, 2023 9.751 10.16 9.563 9.761 9,538,126 +0.08(+0.88%)
Mar 13, 2023 9.695 9.902 9.481 9.676 12,180,688 -0.46(-4.56%)
Mar 10, 2023 10.32 10.56 9.987 10.14 15,293,980 -0.21(-2.01%)
Mar 09, 2023 10.60 10.84 10.33 10.35 8,937,301 -0.19(-1.79%)
Mar 08, 2023 10.67 10.95 10.37 10.53 29,522,878 -0.49(-4.45%)
Mar 07, 2023 11.08 11.33 11.00 11.03 7,609,168 -0.08(-0.68%)
Mar 06, 2023 11.02 11.30 10.87 11.10 6,084,794 -0.05(-0.42%)
Mar 03, 2023 10.91 11.33 10.90 11.15 9,568,140 -0.05(-0.42%)
Mar 02, 2023 10.36 11.28 10.30 11.20 9,298,544 +0.72(+6.91%)
Mar 01, 2023 10.33 10.48 10.17 10.47 10,815,066 +0.31(+3.05%)
Feb 28, 2023 10.72 10.78 10.16 10.16 9,768,052 -0.34(-3.22%)
Feb 27, 2023 10.44 10.79 10.25 10.50 9,536,023 +0.16(+1.55%)
Feb 24, 2023 9.936 10.37 9.804 10.34 10,741,680 +0.40(+4.07%)
Feb 23, 2023 8.883 10.17 8.836 9.936 16,428,519 +1.33(+15.39%)
Feb 22, 2023 8.742 8.845 8.469 8.610 7,998,065 -0.15(-1.72%)
Feb 21, 2023 9.033 9.202 8.676 8.761 6,952,704 -0.40(-4.41%)
Feb 17, 2023 9.503 9.532 9.109 9.165 8,427,358 -0.53(-5.43%)
Feb 16, 2023 9.804 9.926 9.682 9.691 4,778,331 -0.17(-1.72%)
Feb 15, 2023 9.870 9.889 9.518 9.861 5,924,198 -0.20(-1.96%)
Feb 14, 2023 9.814 10.14 9.677 10.06 4,164,100 +0.17(+1.71%)
Feb 13, 2023 9.776 10.04 9.607 9.889 4,972,853 +0.00(+0.00%)
Feb 10, 2023 9.513 9.936 9.409 9.889 6,118,709 +0.55(+5.94%)
Feb 09, 2023 9.785 9.795 9.297 9.334 6,478,947 -0.43(-4.43%)
Feb 08, 2023 9.729 9.945 9.616 9.767 9,305,709 +0.08(+0.87%)
Feb 07, 2023 9.297 9.710 9.113 9.682 6,901,234 +0.46(+4.99%)
Feb 06, 2023 9.550 9.644 9.076 9.221 6,921,021 -0.36(-3.73%)
Feb 03, 2023 9.597 10.09 9.569 9.579 6,755,711 -0.04(-0.39%)
Feb 02, 2023 10.06 10.06 9.449 9.616 7,144,050 -0.39(-3.85%)
Feb 01, 2023 10.11 10.19 9.748 10.00 9,849,552 -0.22(-2.12%)
Jan 31, 2023 9.569 10.24 9.513 10.22 8,638,383 +0.62(+6.46%)
Jan 30, 2023 10.10 10.10 9.579 9.597 7,541,673 -0.56(-5.55%)
Jan 27, 2023 10.38 10.49 10.12 10.16 8,454,432 -0.18(-1.73%)
Jan 26, 2023 10.08 10.36 9.799 10.34 9,772,272 +0.39(+3.97%)
Jan 25, 2023 9.729 10.07 9.597 9.945 7,376,348 +0.10(+1.05%)
Jan 24, 2023 10.12 10.15 9.804 9.842 8,463,191 -0.23(-2.24%)
Jan 23, 2023 10.05 10.28 9.955 10.07 7,468,900 +0.16(+1.61%)
Jan 20, 2023 9.964 9.992 9.734 9.908 4,253,208 +0.06(+0.57%)
Jan 19, 2023 9.438 9.945 9.325 9.851 6,449,980 +0.34(+3.56%)
Jan 18, 2023 9.597 9.917 9.475 9.513 7,831,449 +0.02(+0.20%)
Jan 17, 2023 9.513 9.579 9.315 9.494 4,813,021 +0.08(+0.80%)
Jan 13, 2023 9.127 9.466 8.968 9.419 7,630,127 +0.29(+3.19%)
Jan 12, 2023 8.798 9.212 8.789 9.127 6,587,231 +0.45(+5.20%)
Jan 11, 2023 8.648 8.822 8.516 8.676 6,058,323 +0.18(+2.10%)
Jan 10, 2023 8.441 8.535 8.103 8.498 5,461,057 +0.07(+0.78%)
Jan 09, 2023 8.460 8.601 8.375 8.432 12,558,557 +0.12(+1.47%)
Jan 06, 2023 8.253 8.319 8.065 8.310 5,262,536 +0.28(+3.51%)
Jan 05, 2023 8.056 8.183 7.952 8.028 4,691,666 -0.10(-1.27%)
Jan 04, 2023 7.971 8.296 7.924 8.131 6,054,928 -0.06(-0.69%)
Jan 03, 2023 8.695 8.723 7.957 8.187 9,548,780 -0.65(-7.34%)
Dec 30, 2022 8.573 8.911 8.555 8.836 5,291,799 +0.13(+1.51%)
Dec 29, 2022 8.366 8.751 8.310 8.704 4,680,370 +0.31(+3.70%)
Dec 28, 2022 8.864 8.883 8.371 8.394 3,942,410 -0.55(-6.20%)
Dec 27, 2022 8.902 9.029 8.845 8.949 3,824,396 +0.13(+1.49%)
Dec 23, 2022 8.516 8.827 8.432 8.817 4,489,700 +0.50(+5.99%)
Dec 22, 2022 8.592 8.592 8.056 8.319 6,340,555 -0.30(-3.49%)
Dec 21, 2022 8.507 8.639 8.220 8.620 5,661,333 +0.35(+4.20%)
Dec 20, 2022 8.122 8.319 8.093 8.272 4,606,087 +0.09(+1.15%)
Dec 19, 2022 8.422 8.526 8.112 8.178 5,710,313 -0.13(-1.58%)
Dec 16, 2022 8.150 8.347 7.967 8.310 15,935,741 -0.10(-1.23%)
Dec 15, 2022 8.432 8.512 8.277 8.413 4,857,291 -0.14(-1.65%)
Dec 14, 2022 8.695 8.797 8.479 8.554 5,908,875 -0.10(-1.19%)
Dec 13, 2022 8.733 8.798 8.488 8.657 7,130,649 +0.16(+1.88%)
Dec 12, 2022 8.131 8.606 8.103 8.498 5,514,901 +0.41(+5.12%)
Dec 09, 2022 8.263 8.354 8.030 8.084 6,283,988 -0.13(-1.60%)
Dec 08, 2022 8.751 8.808 8.140 8.216 4,930,163 -0.17(-2.02%)
Dec 07, 2022 8.516 8.742 8.366 8.385 5,111,705 -0.07(-0.78%)
Dec 06, 2022 8.817 8.958 8.375 8.451 6,633,681 -0.40(-4.56%)
Dec 05, 2022 9.560 9.621 8.751 8.855 5,531,833 -0.50(-5.33%)
Dec 02, 2022 9.203 9.508 9.193 9.353 4,477,445 +0.15(+1.63%)
Dec 01, 2022 9.626 9.767 9.174 9.203 5,737,166 -0.35(-3.64%)
Nov 30, 2022 9.748 9.776 9.400 9.550 6,032,569 +0.07(+0.69%)
Nov 29, 2022 9.550 9.616 9.334 9.485 11,317,242 +0.18(+1.92%)
Nov 28, 2022 9.447 9.513 9.259 9.306 5,560,688 -0.57(-5.80%)
Nov 25, 2022 9.964 10.04 9.814 9.879 1,745,966 +0.02(+0.19%)
Nov 23, 2022 9.832 9.889 9.579 9.861 3,646,493 -0.20(-1.96%)
Nov 22, 2022 9.785 10.06 9.635 10.06 5,218,226 +0.47(+4.90%)
Nov 21, 2022 9.804 9.851 9.090 9.588 7,920,517 -0.55(-5.38%)
Nov 18, 2022 9.936 10.17 9.560 10.13 5,739,420 -0.08(-0.74%)
Nov 17, 2022 10.16 10.27 9.932 10.21 5,383,603 -0.07(-0.73%)
Nov 16, 2022 10.39 10.51 10.08 10.28 6,542,132 -0.39(-3.68%)
Nov 15, 2022 10.17 10.70 9.975 10.68 7,403,263 +0.58(+5.75%)
Nov 14, 2022 9.956 10.38 9.956 10.10 6,845,608 -0.02(-0.18%)
Nov 11, 2022 9.778 10.21 9.741 10.11 7,552,757 +0.54(+5.67%)
Nov 10, 2022 9.451 9.806 9.114 9.572 8,625,014 +0.37(+4.07%)
Nov 09, 2022 9.825 10.11 9.170 9.198 10,327,583 -1.00(-9.82%)
Nov 08, 2022 10.38 10.39 10.10 10.20 6,168,252 -0.24(-2.33%)
Nov 07, 2022 9.965 10.48 9.951 10.44 6,570,212 +0.53(+5.38%)
Nov 04, 2022 10.05 10.33 9.675 9.909 8,838,197 +0.25(+2.62%)
Nov 03, 2022 9.123 9.722 9.076 9.656 5,340,740 +0.48(+5.20%)
Nov 02, 2022 9.479 9.179 9.179 6,386,374 -0.31(-3.25%)
Nov 01, 2022 9.357 9.610 9.245 9.488 5,516,309 +0.35(+3.79%)
Oct 31, 2022 9.001 9.291 8.983 9.142 4,446,115 +0.07(+0.83%)
Oct 28, 2022 9.020 9.161 8.768 9.067 3,840,336 +0.05(+0.52%)
Oct 27, 2022 9.357 9.544 9.011 9.020 4,647,195 -0.28(-3.02%)
Oct 26, 2022 9.104 9.338 9.015 9.301 8,124,430 +0.25(+2.79%)
Oct 25, 2022 8.973 9.184 8.863 9.048 8,435,820 -0.02(-0.21%)
Oct 24, 2022 8.945 9.170 8.833 9.067 7,238,748 +0.07(+0.73%)
Oct 21, 2022 8.608 9.020 8.459 9.001 7,936,043 +0.41(+4.79%)
Oct 20, 2022 8.711 8.870 8.505 8.590 4,385,336 -0.04(-0.43%)
Oct 19, 2022 8.384 8.805 8.281 8.627 7,935,754 +0.28(+3.36%)
Oct 18, 2022 8.459 8.576 8.131 8.346 4,307,387 -0.02(-0.22%)
Oct 17, 2022 8.412 8.506 8.169 8.365 3,962,890 +0.13(+1.59%)
Oct 14, 2022 8.627 8.636 8.160 8.234 4,582,088 -0.48(-5.48%)
Oct 13, 2022 8.178 8.777 8.150 8.711 7,616,333 +0.37(+4.49%)
Oct 12, 2022 8.010 8.393 7.935 8.337 5,351,057 +0.20(+2.41%)
Oct 11, 2022 7.982 8.375 7.907 8.141 7,513,110 -0.06(-0.69%)
Oct 10, 2022 8.346 8.506 8.010 8.197 5,909,049 -0.19(-2.23%)
Oct 07, 2022 8.421 8.796 8.290 8.384 8,600,637 -0.07(-0.88%)
Oct 06, 2022 7.953 8.487 7.925 8.459 8,572,523 +0.41(+5.12%)
Oct 05, 2022 7.486 8.136 7.486 8.047 10,322,203 +0.46(+6.04%)
Oct 04, 2022 7.242 7.645 7.167 7.589 8,367,242 +0.59(+8.42%)
Oct 03, 2022 6.700 7.083 6.634 6.999 7,628,816 +0.64(+10.00%)
Sep 30, 2022 6.185 6.410 6.091 6.363 7,579,003 +0.08(+1.34%)
Sep 29, 2022 6.307 6.316 5.979 6.279 8,452,135 -0.04(-0.59%)
Sep 28, 2022 6.045 6.353 5.988 6.316 7,160,499 +0.38(+6.47%)
Sep 27, 2022 5.951 6.148 5.839 5.932 5,866,268 +0.16(+2.76%)
Sep 26, 2022 5.951 6.026 5.726 5.773 8,939,930 -0.18(-2.99%)
Sep 23, 2022 6.073 6.136 5.857 5.951 8,859,937 -0.50(-7.69%)
Sep 22, 2022 6.681 6.765 6.391 6.447 7,593,010 -0.12(-1.85%)
Sep 21, 2022 6.915 7.018 6.522 6.569 6,191,839 -0.27(-3.97%)
Sep 20, 2022 7.018 7.055 6.615 6.840 8,669,066 -0.20(-2.79%)
Sep 19, 2022 7.036 7.242 7.018 7.036 5,883,611 -0.25(-3.47%)
Sep 16, 2022 7.486 7.486 7.083 7.289 10,610,318 -0.19(-2.50%)
Sep 15, 2022 7.673 7.705 7.448 7.476 8,874,284 -0.15(-1.96%)
Sep 14, 2022 7.448 7.701 7.383 7.626 7,822,267 +0.32(+4.35%)
Sep 13, 2022 7.579 7.832 7.252 7.308 5,398,961 -0.38(-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.