Skip to main content

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

17.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 9.756 10.15 9.712 10.07 6,539,039 +0.36(+3.67%)
Apr 27, 2023 9.543 9.775 9.418 9.717 5,038,743 +0.22(+2.34%)
Apr 26, 2023 9.659 9.775 9.447 9.495 4,559,598 -0.23(-2.38%)
Apr 25, 2023 10.03 10.11 9.651 9.727 5,655,035 -0.50(-4.90%)
Apr 24, 2023 9.939 10.32 9.939 10.23 3,909,750 +0.17(+1.73%)
Apr 21, 2023 10.04 10.09 9.890 10.05 5,017,686 -0.03(-0.29%)
Apr 20, 2023 10.10 10.25 9.977 10.08 5,437,089 -0.31(-2.97%)
Apr 19, 2023 10.29 10.42 10.05 10.39 4,885,547 -0.11(-1.01%)
Apr 18, 2023 10.56 10.67 10.36 10.50 5,676,806 -0.05(-0.46%)
Apr 17, 2023 10.77 10.93 10.54 10.55 8,654,945 -0.28(-2.58%)
Apr 14, 2023 10.87 10.99 10.65 10.83 4,460,701 -0.07(-0.62%)
Apr 13, 2023 11.05 11.11 10.89 10.89 4,702,835 +0.04(+0.35%)
Apr 12, 2023 10.92 11.12 10.84 10.85 4,457,146 -0.05(-0.44%)
Apr 11, 2023 10.85 10.97 10.62 10.90 5,083,029 +0.16(+1.53%)
Apr 10, 2023 10.73 10.97 10.73 10.74 6,242,933 +0.18(+1.74%)
Apr 06, 2023 10.65 10.80 10.54 10.56 4,105,114 -0.18(-1.71%)
Apr 05, 2023 10.64 10.80 10.43 10.74 4,483,871 +0.11(+1.00%)
Apr 04, 2023 11.17 11.21 10.49 10.63 6,652,393 -0.49(-4.42%)
Apr 03, 2023 10.57 11.17 10.47 11.12 11,950,161 +1.00(+9.91%)
Mar 31, 2023 10.04 10.17 9.948 10.12 6,947,718 +0.20(+2.04%)
Mar 30, 2023 10.02 10.02 9.765 9.919 4,229,151 +0.06(+0.59%)
Mar 29, 2023 9.784 9.919 9.703 9.862 4,860,938 +0.29(+3.02%)
Mar 28, 2023 9.543 9.755 9.476 9.572 7,309,166 +0.03(+0.30%)
Mar 27, 2023 9.380 9.649 9.177 9.543 5,943,378 +0.30(+3.23%)
Mar 24, 2023 8.907 9.312 8.801 9.245 6,659,535 +0.11(+1.16%)
Mar 23, 2023 9.476 9.686 9.061 9.139 5,225,930 -0.28(-2.97%)
Mar 22, 2023 9.804 9.857 9.389 9.418 5,748,976 -0.33(-3.36%)
Mar 21, 2023 9.524 9.862 9.457 9.746 7,792,937 +0.54(+5.86%)
Mar 20, 2023 9.119 9.572 9.071 9.206 7,001,981 +0.20(+2.25%)
Mar 17, 2023 9.216 9.302 8.907 9.004 17,644,312 -0.34(-3.61%)
Mar 16, 2023 8.801 9.399 8.782 9.341 9,671,951 +0.29(+3.19%)
Mar 15, 2023 9.457 9.457 8.695 9.052 14,561,196 -0.92(-9.19%)
Mar 14, 2023 9.958 10.37 9.765 9.968 9,340,264 +0.09(+0.88%)
Mar 13, 2023 9.900 10.11 9.682 9.881 11,928,008 -0.47(-4.56%)
Mar 10, 2023 10.54 10.79 10.20 10.35 14,976,716 -0.21(-2.01%)
Mar 09, 2023 10.83 11.07 10.55 10.57 8,751,902 -0.19(-1.79%)
Mar 08, 2023 10.89 11.18 10.58 10.76 28,910,444 -0.50(-4.45%)
Mar 07, 2023 11.32 11.57 11.23 11.26 7,451,321 -0.08(-0.68%)
Mar 06, 2023 11.25 11.54 11.10 11.34 5,958,569 -0.05(-0.42%)
Mar 03, 2023 11.14 11.57 11.14 11.38 9,369,656 -0.05(-0.42%)
Mar 02, 2023 10.58 11.51 10.52 11.43 9,105,652 +0.74(+6.91%)
Mar 01, 2023 10.55 10.70 10.38 10.69 10,590,715 +0.32(+3.05%)
Feb 28, 2023 10.94 11.01 10.38 10.38 9,565,420 -0.35(-3.22%)
Feb 27, 2023 10.66 11.02 10.47 10.72 9,338,204 +0.16(+1.55%)
Feb 24, 2023 10.15 10.59 10.01 10.56 10,518,851 +0.41(+4.07%)
Feb 23, 2023 9.071 10.38 9.023 10.15 16,087,720 +1.35(+15.39%)
Feb 22, 2023 8.927 9.032 8.649 8.793 7,832,151 -0.15(-1.72%)
Feb 21, 2023 9.225 9.397 8.860 8.946 6,808,475 -0.41(-4.41%)
Feb 17, 2023 9.705 9.734 9.302 9.359 8,252,538 -0.54(-5.43%)
Feb 16, 2023 10.01 10.14 9.887 9.897 4,679,208 -0.17(-1.72%)
Feb 15, 2023 10.08 10.10 9.719 10.07 5,801,304 -0.20(-1.96%)
Feb 14, 2023 10.02 10.36 9.882 10.27 4,077,718 +0.17(+1.71%)
Feb 13, 2023 9.983 10.25 9.810 10.10 4,869,695 +0.00(+0.00%)
Feb 10, 2023 9.714 10.15 9.609 10.10 5,991,781 +0.57(+5.94%)
Feb 09, 2023 9.993 10.00 9.494 9.532 6,344,545 -0.44(-4.43%)
Feb 08, 2023 9.935 10.16 9.820 9.974 9,112,669 +0.09(+0.87%)
Feb 07, 2023 9.494 9.916 9.306 9.887 6,758,073 +0.47(+4.99%)
Feb 06, 2023 9.753 9.849 9.268 9.417 6,777,449 -0.36(-3.73%)
Feb 03, 2023 9.801 10.30 9.772 9.782 6,615,568 -0.04(-0.39%)
Feb 02, 2023 10.27 10.27 9.650 9.820 6,995,852 -0.39(-3.85%)
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.