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

16.58 +0.26 (+1.59%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 16.72 16.73 16.26 16.32 6,521,400 -0.25(-1.51%)
Jul 11, 2024 16.25 16.62 16.14 16.57 11,240,259 +0.37(+2.28%)
Jul 10, 2024 16.01 16.22 15.97 16.20 4,734,854 +0.19(+1.19%)
Jul 09, 2024 16.15 16.29 16.01 16.01 6,287,314 -0.19(-1.17%)
Jul 08, 2024 15.98 16.27 15.97 16.20 7,388,437 +0.15(+0.93%)
Jul 05, 2024 16.78 16.80 15.99 16.05 11,626,246 -0.74(-4.41%)
Jul 03, 2024 16.67 16.82 16.43 16.79 8,255,881 +0.47(+2.88%)
Jul 02, 2024 16.25 16.56 16.18 16.32 11,484,025 +0.22(+1.37%)
Jul 01, 2024 16.00 16.21 15.80 16.10 15,627,385 -0.05(-0.31%)
Jun 28, 2024 16.10 16.35 16.00 16.15 79,792,408 +0.18(+1.13%)
Jun 27, 2024 15.59 16.02 15.48 15.97 11,219,525 +0.43(+2.77%)
Jun 26, 2024 15.73 15.74 15.38 15.54 9,453,859 -0.25(-1.58%)
Jun 25, 2024 15.78 15.81 15.57 15.79 13,465,343 -0.06(-0.38%)
Jun 24, 2024 15.44 15.94 15.44 15.85 11,499,102 +0.44(+2.86%)
Jun 21, 2024 15.50 15.66 15.31 15.41 10,511,679 -0.09(-0.58%)
Jun 20, 2024 15.44 15.67 15.36 15.50 8,516,523 +0.08(+0.52%)
Jun 18, 2024 15.26 15.45 15.18 15.42 7,467,530 +0.22(+1.45%)
Jun 17, 2024 15.10 15.21 14.90 15.20 5,645,287 +0.16(+1.06%)
Jun 14, 2024 15.53 15.53 14.97 15.04 8,274,709 -0.14(-0.92%)
Jun 13, 2024 15.70 15.70 14.86 15.18 10,217,650 -0.40(-2.57%)
Jun 12, 2024 16.01 16.08 15.47 15.58 6,553,879 -0.14(-0.89%)
Jun 11, 2024 15.71 15.82 15.40 15.72 6,148,481 -0.02(-0.13%)
Jun 10, 2024 15.36 15.87 15.28 15.74 7,085,593 +0.40(+2.61%)
Jun 07, 2024 15.42 15.56 15.26 15.34 7,614,744 -0.14(-0.90%)
Jun 06, 2024 15.31 15.51 15.24 15.48 9,362,633 +0.14(+0.91%)
Jun 05, 2024 15.15 15.35 15.05 15.34 8,590,191 +0.27(+1.79%)
Jun 04, 2024 15.29 15.30 14.95 15.07 9,440,882 -0.45(-2.90%)
Jun 03, 2024 16.48 16.50 15.38 15.52 14,079,674 -0.87(-5.31%)
May 31, 2024 16.22 16.46 16.13 16.39 10,365,178 +0.18(+1.11%)
May 30, 2024 16.11 16.33 16.04 16.21 7,155,118 +0.13(+0.81%)
May 29, 2024 16.04 16.22 15.91 16.08 11,692,823 +0.00(+0.00%)
May 28, 2024 16.03 16.21 15.94 16.08 13,421,864 +0.25(+1.58%)
May 24, 2024 15.77 15.89 15.69 15.83 5,154,452 +0.17(+1.09%)
May 23, 2024 15.85 16.01 15.52 15.66 8,497,027 -0.04(-0.25%)
May 22, 2024 16.12 16.12 15.63 15.70 11,027,712 -0.49(-3.03%)
May 21, 2024 16.31 16.34 16.13 16.19 8,195,432 -0.18(-1.10%)
May 20, 2024 16.20 16.45 16.18 16.37 6,751,733 +0.18(+1.11%)
May 17, 2024 16.25 16.28 16.09 16.19 7,535,975 +0.11(+0.68%)
May 16, 2024 16.55 16.57 16.05 16.08 12,789,205 -0.46(-2.81%)
May 15, 2024 16.59 16.68 16.22 16.55 20,763,982 -0.08(-0.48%)
May 14, 2024 16.58 16.73 16.40 16.62 26,703,888 +0.07(+0.42%)
May 13, 2024 16.40 16.59 16.22 16.56 31,299,036 +0.19(+1.15%)
May 10, 2024 17.02 17.06 16.29 16.37 8,319,700 -0.44(-2.64%)
May 09, 2024 17.21 17.23 16.72 16.81 9,795,773 -0.25(-1.45%)
May 08, 2024 16.92 17.20 16.67 17.06 13,922,957 -0.28(-1.59%)
May 07, 2024 17.17 17.41 17.05 17.34 7,294,227 +0.18(+1.04%)
May 06, 2024 16.84 17.31 16.84 17.16 6,333,082 +0.43(+2.60%)
May 03, 2024 16.62 16.91 16.51 16.72 5,382,305 +0.21(+1.26%)
May 02, 2024 16.29 16.64 16.25 16.52 7,084,942 +0.28(+1.70%)
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.