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

21.59 -0.03 (-0.12%)

Streaming Delayed Price Updated: 10:44 AM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	21.27	21.77	21.17	21.62	10,897,710	-0.03(-0.14%)
Apr 29, 2026	21.10	21.66	21.09	21.65	12,578,774	+0.74(+3.54%)
Apr 28, 2026	20.95	21.00	20.57	20.91	17,491,128	+0.28(+1.36%)
Apr 27, 2026	20.71	20.96	20.53	20.63	14,538,780	+0.13(+0.63%)
Apr 24, 2026	20.77	20.86	20.40	20.50	9,564,574	-0.36(-1.73%)
Apr 23, 2026	20.46	20.93	20.41	20.86	12,038,547	+0.54(+2.66%)
Apr 22, 2026	20.16	20.32	20.07	20.32	13,677,787	+0.41(+2.06%)
Apr 21, 2026	19.75	19.97	19.56	19.91	12,646,302	+0.31(+1.58%)
Apr 20, 2026	19.62	19.75	19.44	19.60	6,757,319	+0.18(+0.93%)
Apr 17, 2026	19.30	19.50	18.89	19.42	15,964,655	-1.00(-4.90%)
Apr 16, 2026	20.15	20.51	20.06	20.42	8,304,789	+0.33(+1.64%)
Apr 15, 2026	19.96	20.31	19.76	20.09	7,768,978	+0.08(+0.40%)
Apr 14, 2026	20.36	20.41	19.86	20.01	8,581,703	-0.55(-2.68%)
Apr 13, 2026	20.80	21.02	20.40	20.56	9,378,508	-0.10(-0.48%)
Apr 10, 2026	20.50	20.82	20.45	20.66	10,215,802	+0.28(+1.37%)
Apr 09, 2026	20.75	20.88	20.13	20.38	12,977,649	-0.18(-0.88%)
Apr 08, 2026	19.80	20.70	19.26	20.56	21,177,918	-0.83(-3.88%)
Apr 07, 2026	21.35	21.66	21.24	21.39	10,696,902	+0.26(+1.23%)
Apr 06, 2026	21.15	21.27	21.00	21.13	10,472,474	-0.05(-0.24%)
Apr 02, 2026	21.32	21.52	20.82	21.18	12,336,862	+0.58(+2.82%)
Apr 01, 2026	20.92	21.37	20.34	20.60	17,304,676	-0.72(-3.38%)
Mar 31, 2026	21.49	21.85	20.80	21.32	20,573,050	-0.17(-0.79%)
Mar 30, 2026	21.86	21.99	21.36	21.49	11,996,584	-0.16(-0.74%)
Mar 27, 2026	21.55	21.80	21.42	21.65	12,509,542	+0.19(+0.89%)
Mar 26, 2026	21.08	21.69	21.00	21.46	12,423,118	+0.54(+2.58%)
Mar 25, 2026	20.40	20.92	20.40	20.92	9,650,946	+0.24(+1.16%)
Mar 24, 2026	20.16	20.76	20.12	20.68	16,953,796	+0.76(+3.82%)
Mar 23, 2026	19.58	20.24	19.50	19.92	16,427,450	-0.15(-0.75%)
Mar 20, 2026	20.06	20.41	19.92	20.07	30,453,512	+0.10(+0.50%)
Mar 19, 2026	19.78	20.18	19.78	19.97	15,113,229	+0.36(+1.84%)
Mar 18, 2026	19.50	19.79	19.48	19.61	10,313,789	+0.11(+0.56%)
Mar 17, 2026	19.39	19.62	19.22	19.50	10,160,775	+0.43(+2.25%)
Mar 16, 2026	19.15	19.43	18.89	19.07	11,465,310	-0.12(-0.62%)
Mar 13, 2026	18.78	19.20	18.73	19.19	17,139,070	+0.28(+1.47%)
Mar 12, 2026	19.34	19.47	18.90	18.91	13,720,460	-0.28(-1.45%)
Mar 11, 2026	18.71	19.25	18.58	19.19	12,847,922	+0.62(+3.37%)
Mar 10, 2026	18.88	19.10	18.38	18.56	17,759,210	-0.44(-2.30%)
Mar 09, 2026	18.96	19.27	18.74	19.00	16,023,325	+0.31(+1.64%)
Mar 06, 2026	18.86	19.00	18.58	18.69	14,668,933	+0.01(+0.05%)
Mar 05, 2026	18.64	18.88	18.50	18.68	13,237,479	+0.31(+1.67%)
Mar 04, 2026	17.95	18.45	17.95	18.38	17,526,898	+0.14(+0.76%)
Mar 03, 2026	18.71	19.22	18.08	18.24	23,840,622	-0.40(-2.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.