Home

Permian Resources Corporation - Class A Common Stock (PR)

13.70
-0.39 (-2.77%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-03 - 2025-03-03
DateOpenHighLowCloseVolumeAdjusted Close
2/28/202513.8514.1213.7314.099,371,54914.09
2/27/202514.2714.3613.9514.069,110,57914.06
2/26/202514.2614.6613.8814.0215,265,11014.02
2/25/202514.0214.1613.6113.6710,246,65513.67
2/24/202514.0714.2113.9414.067,362,11614.06
2/21/202514.5714.5913.9314.039,344,27014.03
2/20/202514.5914.8114.3814.639,269,19814.63
2/19/202514.3714.7714.3414.627,166,17014.62
2/18/202514.2814.4913.9614.3011,383,88814.30
2/14/202514.2914.4714.0914.177,360,27414.17
2/13/202514.2214.2914.0814.215,844,36914.21
2/12/202514.8414.9714.2314.2610,312,29214.26
2/11/202515.0615.3414.9815.018,078,73715.01
2/10/202514.5214.9914.5114.975,645,54814.97
2/07/202514.3714.5814.3414.375,339,88314.37
2/06/202514.7814.8114.2114.305,345,45314.30
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