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

17.72 +0.03 (+0.17%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 17.75 18.06 17.59 17.69 8,023,404 -0.04(-0.23%)
Apr 12, 2024 18.24 18.28 17.56 17.73 7,085,689 -0.08(-0.45%)
Apr 11, 2024 18.07 18.12 17.73 17.81 6,280,489 -0.23(-1.27%)
Apr 10, 2024 17.98 18.27 17.82 18.04 9,176,066 -0.04(-0.22%)
Apr 09, 2024 17.99 18.25 17.93 18.08 14,732,555 +0.30(+1.69%)
Apr 08, 2024 17.98 18.03 17.64 17.78 8,345,290 -0.15(-0.84%)
Apr 05, 2024 17.75 18.07 17.71 17.93 7,173,937 +0.21(+1.19%)
Apr 04, 2024 17.88 18.03 17.67 17.72 9,772,030 -0.09(-0.51%)
Apr 03, 2024 17.55 17.91 17.55 17.81 6,597,683 +0.28(+1.60%)
Apr 02, 2024 17.73 17.83 17.41 17.53 7,166,754 -0.19(-1.07%)
Apr 01, 2024 17.75 17.82 17.48 17.72 5,819,801 +0.06(+0.34%)
Mar 28, 2024 17.30 17.61 17.25 17.66 11,143,534 +0.51(+2.97%)
Mar 27, 2024 17.10 17.23 16.98 17.15 13,998,482 +0.02(+0.12%)
Mar 26, 2024 17.32 17.40 17.09 17.13 7,181,660 -0.16(-0.93%)
Mar 25, 2024 17.23 17.45 17.22 17.29 7,894,001 +0.14(+0.82%)
Mar 22, 2024 17.36 17.43 17.03 17.15 14,206,939 -0.14(-0.81%)
Mar 21, 2024 17.06 17.33 16.98 17.29 12,982,097 +0.24(+1.41%)
Mar 20, 2024 16.70 17.08 16.62 17.05 8,552,233 +0.26(+1.55%)
Mar 19, 2024 16.53 16.92 16.53 16.79 7,642,809 +0.24(+1.45%)
Mar 18, 2024 16.50 16.79 16.30 16.55 9,617,136 +0.07(+0.42%)
Mar 15, 2024 16.28 16.59 16.28 16.48 17,842,890 +0.10(+0.61%)
Mar 14, 2024 16.34 16.43 16.08 16.38 10,427,101 +0.11(+0.68%)
Mar 13, 2024 16.25 16.50 16.23 16.27 12,094,791 +0.23(+1.43%)
Mar 12, 2024 15.90 16.05 15.73 16.04 10,602,443 +0.16(+1.01%)
Mar 11, 2024 15.66 15.88 15.46 15.88 6,837,725 +0.07(+0.44%)
Mar 08, 2024 15.70 15.96 15.59 15.81 7,292,683 +0.05(+0.31%)
Mar 07, 2024 15.66 15.90 15.52 15.76 12,082,645 +0.28(+1.79%)
Mar 06, 2024 15.63 15.63 15.39 15.48 22,925,886 +0.06(+0.39%)
Mar 05, 2024 15.42 15.62 15.35 15.42 13,901,292 +0.00(+0.00%)
Mar 04, 2024 15.49 15.70 15.30 15.42 23,909,572 -0.48(-2.99%)
Mar 01, 2024 15.61 16.15 15.61 15.90 15,787,932 +0.49(+3.15%)
Feb 29, 2024 15.39 15.63 15.29 15.41 14,149,344 +0.04(+0.26%)
Feb 28, 2024 15.65 15.77 15.11 15.37 18,462,494 +0.31(+2.04%)
Feb 27, 2024 15.19 15.27 14.99 15.07 9,230,478 +0.01(+0.07%)
Feb 26, 2024 14.84 15.10 14.72 15.06 11,777,264 +0.15(+1.00%)
Feb 23, 2024 14.68 14.94 14.62 14.91 8,414,502 +0.03(+0.20%)
Feb 22, 2024 14.50 14.96 14.45 14.88 9,406,217 +0.30(+2.04%)
Feb 21, 2024 14.26 14.75 14.24 14.58 11,124,366 +0.28(+1.94%)
Feb 20, 2024 14.39 14.59 14.22 14.30 9,063,371 -0.11(-0.76%)
Feb 16, 2024 14.36 14.58 14.21 14.41 6,801,270 +0.05(+0.34%)
Feb 15, 2024 13.97 14.56 13.95 14.36 10,419,176 +0.46(+3.28%)
Feb 14, 2024 13.87 14.06 13.65 13.91 8,218,110 +0.18(+1.30%)
Feb 13, 2024 13.71 14.00 13.57 13.73 10,119,466 -0.12(-0.86%)
Feb 12, 2024 13.37 14.05 13.36 13.85 12,803,826 +0.54(+4.10%)
Feb 09, 2024 13.46 13.52 13.24 13.30 6,325,811 -0.09(-0.67%)
Feb 08, 2024 13.12 13.45 13.11 13.39 9,871,955 +0.27(+2.04%)
Feb 07, 2024 13.08 13.19 12.96 13.13 6,090,122 +0.12(+0.91%)
Feb 06, 2024 12.78 13.12 12.71 13.01 5,802,655 +0.26(+2.02%)
Feb 05, 2024 12.68 12.87 12.47 12.75 6,168,622 -0.03(-0.23%)
Feb 02, 2024 13.13 13.16 12.71 12.78 9,503,568 -0.44(-3.30%)
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.