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 )

16.93 +0.21 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2023 10.71 10.79 10.59 10.67 8,494,608 +0.04(+0.37%)
Jun 29, 2023 10.56 10.70 10.48 10.63 5,471,436 +0.16(+1.49%)
Jun 28, 2023 10.19 10.60 10.09 10.48 10,141,523 +0.27(+2.67%)
Jun 27, 2023 10.16 10.29 10.05 10.20 8,222,909 -0.03(-0.29%)
Jun 26, 2023 10.12 10.35 10.09 10.23 7,140,929 +0.21(+2.14%)
Jun 23, 2023 9.706 10.13 9.682 10.02 12,479,082 +0.11(+1.08%)
Jun 22, 2023 9.979 10.08 9.847 9.911 5,800,575 -0.29(-2.86%)
Jun 21, 2023 9.726 10.22 9.716 10.20 7,274,281 +0.47(+4.80%)
Jun 20, 2023 10.10 10.12 9.531 9.735 8,187,681 -0.49(-4.76%)
Jun 16, 2023 10.30 10.30 9.925 10.22 9,919,931 +0.06(+0.57%)
Jun 15, 2023 9.804 10.30 9.804 10.16 7,414,307 +0.36(+3.67%)
Jun 14, 2023 10.18 10.23 9.667 9.804 5,617,200 -0.23(-2.33%)
Jun 13, 2023 9.989 10.33 9.881 10.04 4,798,087 +0.20(+2.08%)
Jun 12, 2023 9.842 10.10 9.730 9.833 5,447,691 -0.26(-2.60%)
Jun 09, 2023 10.21 10.24 10.04 10.10 4,806,533 -0.09(-0.86%)
Jun 08, 2023 10.23 10.32 10.02 10.18 8,249,737 -0.11(-1.04%)
Jun 07, 2023 9.881 10.42 9.852 10.29 12,011,169 +0.53(+5.38%)
Jun 06, 2023 9.307 9.784 9.258 9.765 7,522,117 +0.25(+2.66%)
Jun 05, 2023 9.765 9.852 9.299 9.511 5,974,269 -0.08(-0.81%)
Jun 02, 2023 9.473 9.638 9.351 9.589 6,613,496 +0.40(+4.34%)
Jun 01, 2023 9.044 9.395 9.044 9.190 3,950,446 +0.11(+1.18%)
May 31, 2023 8.927 9.151 8.869 9.083 6,928,639 -0.04(-0.43%)
May 30, 2023 9.229 9.268 9.015 9.122 5,194,859 -0.28(-3.00%)
May 26, 2023 9.346 9.434 9.107 9.404 6,041,493 +0.18(+1.90%)
May 25, 2023 9.502 9.616 9.161 9.229 7,414,407 -0.53(-5.39%)
May 24, 2023 9.589 9.881 9.550 9.755 6,203,099 +0.18(+1.93%)
May 23, 2023 9.881 9.959 9.541 9.570 7,069,387 -0.23(-2.38%)
May 22, 2023 9.414 9.979 9.385 9.804 12,728,245 +0.45(+4.79%)
May 19, 2023 9.190 9.463 9.161 9.356 8,462,809 +0.31(+3.44%)
May 18, 2023 8.801 9.064 8.757 9.044 7,927,072 +0.16(+1.75%)
May 17, 2023 9.005 9.005 8.703 8.888 6,900,108 +0.06(+0.66%)
May 16, 2023 9.054 9.161 8.820 8.830 4,864,495 -0.32(-3.51%)
May 15, 2023 9.278 9.307 9.073 9.151 5,948,245 +0.01(+0.11%)
May 12, 2023 9.093 9.175 8.920 9.142 4,820,501 +0.18(+2.04%)
May 11, 2023 8.939 9.214 8.881 8.959 5,873,417 -0.17(-1.90%)
May 10, 2023 9.180 9.286 8.973 9.132 7,033,275 +0.00(+0.00%)
May 09, 2023 9.527 9.638 9.084 9.132 12,419,285 -0.68(-6.97%)
May 08, 2023 10.07 10.11 9.657 9.816 8,463,755 +0.00(+0.00%)
May 05, 2023 9.816 9.970 9.729 9.816 5,879,848 +0.43(+4.62%)
May 04, 2023 9.373 9.498 9.180 9.382 5,505,392 +0.09(+0.93%)
May 03, 2023 9.247 9.522 9.190 9.296 5,496,616 -0.22(-2.33%)
May 02, 2023 9.883 9.931 9.276 9.517 7,818,739 -0.53(-5.27%)
May 01, 2023 9.941 10.16 9.797 10.05 4,147,525 -0.02(-0.19%)
Apr 28, 2023 9.748 10.14 9.705 10.07 6,543,823 +0.36(+3.67%)
Apr 27, 2023 9.536 9.768 9.411 9.710 5,042,430 +0.22(+2.34%)
Apr 26, 2023 9.652 9.768 9.440 9.488 4,562,933 -0.23(-2.38%)
Apr 25, 2023 10.02 10.10 9.644 9.719 5,659,172 -0.50(-4.90%)
Apr 24, 2023 9.931 10.31 9.931 10.22 3,912,610 +0.17(+1.73%)
Apr 21, 2023 10.03 10.09 9.883 10.05 5,021,357 -0.03(-0.29%)
Apr 20, 2023 10.10 10.24 9.970 10.08 5,441,067 -0.31(-2.97%)
Apr 19, 2023 10.28 10.41 10.05 10.38 4,889,121 -0.11(-1.01%)
Apr 18, 2023 10.55 10.66 10.35 10.49 5,680,959 -0.05(-0.46%)
Apr 17, 2023 10.76 10.92 10.53 10.54 8,661,277 -0.28(-2.58%)
Apr 14, 2023 10.87 10.98 10.64 10.82 4,463,964 -0.07(-0.62%)
Apr 13, 2023 11.04 11.10 10.89 10.89 4,706,276 +0.04(+0.36%)
Apr 12, 2023 10.91 11.11 10.83 10.85 4,460,406 -0.05(-0.44%)
Apr 11, 2023 10.85 10.96 10.62 10.89 5,086,748 +0.16(+1.53%)
Apr 10, 2023 10.72 10.96 10.72 10.73 6,247,501 +0.18(+1.73%)
Apr 06, 2023 10.64 10.79 10.53 10.55 4,108,117 -0.18(-1.71%)
Apr 05, 2023 10.63 10.79 10.42 10.73 4,487,152 +0.11(+1.00%)
Apr 04, 2023 11.16 11.20 10.49 10.62 6,657,260 -0.49(-4.42%)
Apr 03, 2023 10.56 11.16 10.46 11.12 11,958,904 +1.00(+9.90%)
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%)
Jan 03, 2023 8.873 8.902 8.120 8.355 9,357,537 -0.66(-7.34%)
Dec 30, 2022 8.748 9.093 8.730 9.017 5,185,814 +0.13(+1.51%)
Dec 29, 2022 8.537 8.930 8.479 8.882 4,586,632 +0.32(+3.70%)
Dec 28, 2022 9.045 9.065 8.542 8.566 3,863,451 -0.57(-6.20%)
Dec 27, 2022 9.084 9.213 9.026 9.132 3,747,801 +0.13(+1.49%)
Dec 23, 2022 8.691 9.007 8.604 8.997 4,399,781 +0.51(+5.99%)
Dec 22, 2022 8.767 8.767 8.220 8.489 6,213,567 -0.31(-3.49%)
Dec 21, 2022 8.681 8.815 8.388 8.796 5,547,948 +0.35(+4.20%)
Dec 20, 2022 8.288 8.489 8.259 8.441 4,513,836 +0.10(+1.15%)
Dec 19, 2022 8.595 8.700 8.278 8.345 5,595,947 -0.13(-1.58%)
Dec 16, 2022 8.316 8.518 8.129 8.479 15,616,579 -0.11(-1.23%)
Dec 15, 2022 8.604 8.686 8.446 8.585 4,760,009 -0.14(-1.65%)
Dec 14, 2022 8.873 8.977 8.652 8.729 5,790,532 -0.11(-1.19%)
Dec 13, 2022 8.911 8.978 8.662 8.834 6,987,837 +0.16(+1.88%)
Dec 12, 2022 8.297 8.782 8.268 8.671 5,404,449 +0.42(+5.12%)
Dec 09, 2022 8.432 8.525 8.194 8.249 6,158,132 -0.13(-1.60%)
Dec 08, 2022 8.930 8.988 8.307 8.384 4,831,422 -0.17(-2.02%)
Dec 07, 2022 8.691 8.921 8.537 8.556 5,009,328 -0.07(-0.78%)
Dec 06, 2022 8.997 9.141 8.547 8.623 6,500,821 -0.41(-4.56%)
Dec 05, 2022 9.755 9.818 8.930 9.036 5,421,041 -0.51(-5.33%)
Dec 02, 2022 9.391 9.702 9.381 9.544 4,387,771 +0.15(+1.63%)
Dec 01, 2022 9.822 9.966 9.362 9.391 5,622,262 -0.35(-3.64%)
Nov 30, 2022 9.947 9.976 9.592 9.746 5,911,749 +0.07(+0.69%)
Nov 29, 2022 9.746 9.813 9.525 9.679 11,090,580 +0.18(+1.92%)
Nov 28, 2022 9.640 9.707 9.448 9.496 5,449,318 -0.59(-5.80%)
Nov 25, 2022 10.17 10.24 10.01 10.08 1,710,998 +0.02(+0.19%)
Nov 23, 2022 10.03 10.09 9.774 10.06 3,573,461 -0.20(-1.96%)
Nov 22, 2022 9.985 10.26 9.832 10.26 5,113,715 +0.48(+4.90%)
Nov 21, 2022 10.00 10.05 9.276 9.784 7,761,884 -0.56(-5.38%)
Nov 18, 2022 10.14 10.38 9.755 10.34 5,624,470 -0.08(-0.74%)
Nov 17, 2022 10.37 10.48 10.14 10.42 5,275,781 -0.08(-0.73%)
Nov 16, 2022 10.60 10.72 10.28 10.49 6,411,106 -0.40(-3.68%)
Nov 15, 2022 10.38 10.91 10.18 10.89 7,254,991 +0.59(+5.75%)
Nov 14, 2022 10.16 10.59 10.16 10.30 6,708,505 -0.02(-0.19%)
Nov 11, 2022 9.978 10.42 9.940 10.32 7,401,491 +0.55(+5.67%)
Nov 10, 2022 9.644 10.01 9.300 9.768 8,452,272 +0.38(+4.07%)
Nov 09, 2022 10.03 10.31 9.357 9.386 10,120,743 -1.02(-9.82%)
Nov 08, 2022 10.59 10.60 10.30 10.41 6,044,714 -0.25(-2.33%)
Nov 07, 2022 10.17 10.69 10.15 10.66 6,438,624 +0.54(+5.38%)
Nov 04, 2022 10.25 10.54 9.873 10.11 8,661,186 +0.26(+2.62%)
Nov 03, 2022 9.310 9.921 9.262 9.854 5,233,776 +0.49(+5.20%)
Nov 02, 2022 9.672 9.367 9.367 6,258,468 -0.32(-3.25%)
Nov 01, 2022 9.548 9.806 9.434 9.682 5,405,829 +0.35(+3.79%)
Oct 31, 2022 9.185 9.481 9.166 9.329 4,357,069 +0.08(+0.83%)
Oct 28, 2022 9.204 9.348 8.947 9.252 3,763,422 +0.05(+0.52%)
Oct 27, 2022 9.548 9.739 9.195 9.204 4,554,121 -0.29(-3.02%)
Oct 26, 2022 9.290 9.529 9.200 9.491 7,961,715 +0.26(+2.79%)
Oct 25, 2022 9.157 9.372 9.044 9.233 8,266,868 -0.02(-0.21%)
Oct 24, 2022 9.128 9.357 9.014 9.252 7,093,771 +0.07(+0.73%)
Oct 21, 2022 8.784 9.204 8.632 9.185 7,777,100 +0.42(+4.79%)
Oct 20, 2022 8.889 9.052 8.679 8.765 4,297,507 -0.04(-0.43%)
Oct 19, 2022 8.555 8.985 8.450 8.803 7,776,818 +0.29(+3.36%)
Oct 18, 2022 8.632 8.751 8.297 8.517 4,221,119 -0.02(-0.22%)
Oct 17, 2022 8.584 8.679 8.336 8.536 3,883,522 +0.13(+1.59%)
Oct 14, 2022 8.803 8.813 8.327 8.402 4,490,318 -0.49(-5.48%)
Oct 13, 2022 8.345 8.956 8.316 8.889 7,463,794 +0.38(+4.49%)
Oct 12, 2022 8.173 8.565 8.097 8.507 5,243,886 +0.20(+2.41%)
Oct 11, 2022 8.145 8.546 8.068 8.307 7,362,638 -0.06(-0.68%)
Oct 10, 2022 8.517 8.679 8.173 8.364 5,790,703 -0.19(-2.23%)
Oct 07, 2022 8.593 8.975 8.460 8.555 8,428,384 -0.08(-0.88%)
Oct 06, 2022 8.116 8.660 8.087 8.632 8,400,833 +0.42(+5.12%)
Oct 05, 2022 7.639 8.302 7.639 8.211 10,115,470 +0.47(+6.04%)
Oct 04, 2022 7.390 7.801 7.314 7.744 8,199,664 +0.60(+8.42%)
Oct 03, 2022 6.837 7.228 6.770 7.142 7,476,027 +0.65(+10.00%)
Sep 30, 2022 6.311 6.541 6.216 6.493 7,427,211 +0.09(+1.34%)
Sep 29, 2022 6.436 6.445 6.101 6.407 8,282,856 -0.04(-0.59%)
Sep 28, 2022 6.168 6.483 6.111 6.445 7,017,089 +0.39(+6.47%)
Sep 27, 2022 6.073 6.273 5.958 6.054 5,748,779 +0.16(+2.76%)
Sep 26, 2022 6.073 6.149 5.844 5.891 8,760,881 -0.18(-2.99%)
Sep 23, 2022 6.197 6.262 5.977 6.073 8,682,491 -0.51(-7.69%)
Sep 22, 2022 6.817 6.903 6.521 6.579 7,440,937 -0.12(-1.85%)
Sep 21, 2022 7.056 7.161 6.655 6.703 6,067,830 -0.28(-3.97%)
Sep 20, 2022 7.161 7.199 6.751 6.980 8,495,443 -0.20(-2.79%)
Sep 19, 2022 7.180 7.390 7.161 7.180 5,765,774 -0.26(-3.47%)
Sep 16, 2022 7.639 7.639 7.228 7.438 10,397,815 -0.19(-2.50%)
Sep 15, 2022 7.830 7.863 7.600 7.629 8,696,550 -0.15(-1.96%)
Sep 14, 2022 7.600 7.858 7.534 7.782 7,665,603 +0.32(+4.35%)
Sep 13, 2022 7.734 7.992 7.400 7.457 5,290,831 -0.39(-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.