Skip to main content

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

15.13 -0.06 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 15.35 15.35 14.91 15.13 6,465,403 -0.06(-0.39%)
Nov 12, 2024 15.24 15.41 15.14 15.19 9,303,433 +0.08(+0.53%)
Nov 11, 2024 14.99 15.17 14.89 15.11 8,726,992 +0.19(+1.27%)
Nov 08, 2024 14.93 14.97 14.78 14.92 8,555,555 -0.05(-0.33%)
Nov 07, 2024 14.95 15.17 14.71 14.97 12,721,018 +0.40(+2.75%)
Nov 06, 2024 14.24 14.70 14.17 14.57 17,555,458 +0.68(+4.90%)
Nov 05, 2024 13.76 13.90 13.66 13.89 9,100,317 +0.16(+1.17%)
Nov 04, 2024 13.45 13.79 13.41 13.73 9,062,018 +0.32(+2.39%)
Nov 01, 2024 13.78 13.80 13.38 13.41 7,399,594 -0.22(-1.61%)
Oct 31, 2024 13.85 13.92 13.59 13.63 6,101,666 -0.10(-0.73%)
Oct 30, 2024 13.63 13.82 13.54 13.73 7,845,801 +0.19(+1.40%)
Oct 29, 2024 13.62 13.69 13.50 13.54 6,372,109 -0.07(-0.51%)
Oct 28, 2024 13.44 13.64 13.35 13.61 15,344,153 -0.30(-2.16%)
Oct 25, 2024 14.21 14.33 13.72 13.91 23,183,896 -0.20(-1.42%)
Oct 24, 2024 13.96 14.14 13.86 14.11 8,382,050 +0.26(+1.88%)
Oct 23, 2024 13.91 13.96 13.71 13.85 9,304,102 -0.11(-0.79%)
Oct 22, 2024 13.93 14.08 13.84 13.96 6,382,698 +0.09(+0.65%)
Oct 21, 2024 14.17 14.20 13.84 13.87 8,321,303 -0.16(-1.14%)
Oct 18, 2024 14.18 14.19 13.86 14.03 8,676,558 -0.18(-1.27%)
Oct 17, 2024 13.99 14.34 13.90 14.21 16,783,868 +0.23(+1.65%)
Oct 16, 2024 13.65 14.03 13.63 13.98 11,393,925 +0.40(+2.95%)
Oct 15, 2024 13.66 13.80 13.58 13.58 10,493,894 -0.64(-4.50%)
Oct 14, 2024 14.36 14.39 14.15 14.22 6,554,066 -0.30(-2.07%)
Oct 11, 2024 14.28 14.62 14.28 14.52 9,771,756 +0.12(+0.83%)
Oct 10, 2024 14.36 14.50 14.22 14.40 7,541,391 +0.10(+0.70%)
Oct 09, 2024 14.14 14.33 14.07 14.30 5,257,819 +0.00(+0.00%)
Oct 08, 2024 14.59 14.61 14.15 14.30 11,536,087 -0.58(-3.90%)
Oct 07, 2024 14.76 14.93 14.65 14.88 8,715,799 +0.18(+1.22%)
Oct 04, 2024 14.57 14.78 14.38 14.70 11,322,478 +0.36(+2.51%)
Oct 03, 2024 14.10 14.44 13.99 14.34 18,438,206 +0.33(+2.36%)
Oct 02, 2024 14.11 14.22 13.84 14.01 8,475,687 +0.20(+1.45%)
Oct 01, 2024 13.51 13.96 13.41 13.81 15,445,956 +0.20(+1.47%)
Sep 30, 2024 13.46 13.71 13.40 13.61 9,409,455 +0.10(+0.74%)
Sep 27, 2024 13.24 13.55 13.19 13.51 11,694,235 +0.45(+3.45%)
Sep 26, 2024 13.43 13.64 13.03 13.06 10,173,801 -0.69(-5.02%)
Sep 25, 2024 14.06 14.15 13.70 13.75 7,115,943 -0.39(-2.76%)
Sep 24, 2024 14.44 14.44 14.12 14.14 8,689,804 -0.04(-0.28%)
Sep 23, 2024 13.92 14.30 13.91 14.18 12,167,930 +0.28(+2.01%)
Sep 20, 2024 13.97 14.05 13.68 13.90 35,275,516 -0.12(-0.86%)
Sep 19, 2024 14.20 14.28 14.00 14.02 11,973,989 +0.16(+1.15%)
Sep 18, 2024 13.86 14.14 13.76 13.86 9,600,332 -0.02(-0.14%)
Sep 17, 2024 13.60 13.93 13.60 13.88 10,372,384 +0.24(+1.76%)
Sep 16, 2024 13.66 13.80 13.52 13.64 9,117,875 +0.15(+1.11%)
Sep 13, 2024 13.40 13.69 13.36 13.49 10,906,335 +0.33(+2.51%)
Sep 12, 2024 13.08 13.31 12.88 13.16 13,931,573 +0.12(+0.92%)
Sep 11, 2024 12.92 13.13 12.69 13.04 8,545,146 +0.14(+1.09%)
Sep 10, 2024 13.19 13.19 12.69 12.90 10,500,244 -0.23(-1.75%)
Sep 09, 2024 13.20 13.34 13.09 13.13 7,630,941 -0.12(-0.91%)
Sep 06, 2024 13.45 13.64 13.10 13.25 8,499,158 -0.23(-1.71%)
Sep 05, 2024 13.69 13.76 13.44 13.48 4,294,856 -0.09(-0.66%)
Sep 04, 2024 13.76 13.96 13.56 13.57 7,297,888 -0.20(-1.45%)
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.