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

Date	Open	High	Low	Close	Volume	Change (%)
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.