Home

Permian Resources Corporation - Class A Common Stock (PR)

14.66
-0.10 (-0.68%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-06 - 2025-02-06
DateOpenHighLowCloseVolumeAdjusted Close
2/05/202514.6514.7914.5114.668,463,19714.66
2/04/202514.1614.8713.9814.765,734,85714.76
2/03/202514.5814.7114.3214.425,654,43614.42
1/31/202515.0315.0614.5514.655,531,53814.65
1/30/202515.2415.2814.8915.044,610,30015.04
1/29/202514.8415.1514.7215.116,925,47615.11
1/28/202515.0815.1714.6914.888,200,67014.88
1/27/202515.0915.4614.8114.986,721,02814.98
1/24/202515.6415.7015.1615.228,532,45815.22
1/23/202515.7915.8915.4615.585,490,63415.58
1/22/202515.7215.9015.5415.645,283,91215.64
1/21/202515.9516.0115.6515.766,795,89415.76
1/17/202515.8116.0315.7816.007,539,51016.00
1/16/202515.5815.9615.5515.837,789,36715.83
1/15/202515.6315.6915.4315.657,034,78815.65
1/14/202515.3715.5915.2715.487,488,77715.48
1/13/202515.2015.5415.1915.399,947,40015.39
1/10/202515.3515.6715.0215.1410,361,82715.14
1/08/202514.8815.0714.7014.996,962,89114.99
1/07/202515.0415.0914.7514.9910,810,24514.99
1/06/202515.3515.4014.8714.946,272,44014.94
1/03/202514.9615.1814.8515.148,950,55315.14
1/02/202514.6014.9414.5714.866,771,34114.86
12/31/202414.140.0014.3814.38014.38
12/30/202413.8914.3013.8414.145,947,87714.14
12/27/202413.8613.9813.7513.853,934,46813.85
12/26/202413.9013.9513.7313.874,289,94113.87
12/24/202413.8813.9713.6713.952,633,53113.95
12/23/202413.6113.7713.4213.766,330,96613.76
12/20/202413.4313.7713.3513.6014,105,87213.60
12/19/202413.7813.8513.5013.505,248,85913.50
12/18/202414.0014.1913.4913.527,674,89213.52
12/17/202413.9514.0513.7013.978,689,35813.97
12/16/202414.5814.5814.1414.158,374,02014.15
12/13/202414.9214.9314.6214.684,620,24714.68
12/12/202415.0315.0814.6914.768,990,07014.76
12/11/202414.8515.0714.8215.026,374,86215.02
12/10/202414.9015.0114.6914.777,443,98414.77
12/09/202414.9015.1014.7414.807,008,61314.80
12/06/202415.2215.2414.5414.6711,266,74314.67
12/05/202415.2415.4715.2115.275,383,55215.27
12/04/202415.6115.6215.0115.156,757,05415.15
12/03/202415.4915.6415.3115.609,963,07715.60
12/02/202415.7015.7515.2515.287,408,06315.28
11/29/202415.6415.7415.5715.662,105,40515.66
11/27/202415.6815.9115.5615.595,070,64615.59
11/26/202415.7615.7615.5115.648,051,24715.64
11/25/202416.3316.3315.6315.6812,481,39515.68
11/22/202415.9916.2515.9016.2111,552,03916.21
11/21/202415.6516.0415.5015.9911,102,87815.99
11/20/202415.2015.4915.2015.463,756,37815.46
11/19/202414.9715.2714.9015.137,967,83315.13
11/18/202415.0015.2014.9115.166,935,87915.16
11/15/202415.2215.3414.7414.806,612,24114.80
11/14/202415.1715.2214.9515.185,714,70115.18
11/13/202415.3515.3514.9115.136,465,40314.98
11/12/202415.2415.4115.1415.199,303,43315.04
11/11/202414.9915.1714.8915.118,726,99214.96
11/08/202414.9314.9714.7814.928,555,55514.77
11/07/202414.9515.1714.7114.9712,721,01814.82
11/06/202414.2414.7014.1714.5717,555,45814.43