UK markets close in 1 hour 33 minutes

Permian Resources Corporation (PR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.10-0.07 (-0.41%)
As of 09:57AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202417.0817.1416.9817.1017.10333,642
22 Apr 202417.0817.4116.9117.1717.176,808,700
19 Apr 202417.1317.4217.0617.0817.086,980,900
18 Apr 202417.6117.6717.1017.1817.187,268,500
17 Apr 202417.6717.8317.3617.5417.546,988,600
16 Apr 202417.5717.7517.2717.6117.619,142,100
15 Apr 202417.7518.0617.5917.6917.698,023,500
12 Apr 202418.2418.2817.5617.7317.737,085,600
11 Apr 202418.0718.1217.7317.8117.816,280,600
10 Apr 202417.9818.2717.8218.0418.049,176,000
09 Apr 202417.9918.2517.9318.0818.0814,732,800
08 Apr 202417.9818.0317.6417.7817.788,345,900
05 Apr 202417.7518.0717.7117.9317.937,173,700
04 Apr 202417.8818.0317.6717.7217.729,772,300
03 Apr 202417.5517.9117.5517.8117.816,601,100
02 Apr 202417.7317.8317.4117.5317.537,166,900
01 Apr 202417.7517.8317.4817.7217.725,819,800
28 Mar 202417.3017.7417.2517.6617.6611,143,500
27 Mar 202417.1017.3016.9817.1517.1513,998,300
26 Mar 202417.3217.4017.0917.1317.137,181,600
25 Mar 202417.2317.4517.2217.2917.297,893,900
22 Mar 202417.3617.4317.0317.1517.1514,205,800
21 Mar 202417.0617.3316.9817.2917.2912,980,500
20 Mar 202416.7017.0816.6217.0517.058,552,200
19 Mar 202416.5316.9216.5316.7916.797,642,700
18 Mar 202416.5016.7916.3016.5516.559,617,100
15 Mar 202416.2816.5916.2816.4816.4817,842,900
14 Mar 202416.3416.4316.0816.3816.3810,427,200
13 Mar 202416.2516.5016.2316.2716.2712,094,800
12 Mar 202415.9016.0515.7316.0416.0410,602,400
12 Mar 20240.15 Dividend
11 Mar 202415.8116.0315.6016.0315.886,773,700
08 Mar 202415.8516.1115.7415.9615.817,221,100
07 Mar 202415.8116.0515.6715.9115.7611,974,600
06 Mar 202415.7815.7815.5415.6315.4822,711,400
05 Mar 202415.5715.7715.4915.5715.4213,771,700
04 Mar 202415.6415.8515.4415.5715.4223,688,400
01 Mar 202415.7616.3115.7616.0515.9015,635,900
29 Feb 202415.5415.7815.4315.5615.4114,016,800
28 Feb 202415.8015.9215.2515.5215.3717,930,400
27 Feb 202415.3315.4115.1415.2115.079,145,400
26 Feb 202414.9815.2414.8515.2015.0611,667,100
23 Feb 202414.8215.0814.7615.0514.918,335,700
22 Feb 202414.6415.1014.5915.0214.889,318,200
21 Feb 202414.3914.8914.3714.7214.5811,022,400
20 Feb 202414.5314.7314.3514.4414.308,978,600
16 Feb 202414.5014.7214.3414.5514.416,737,600
15 Feb 202414.1014.7014.0814.5014.3610,321,700
14 Feb 202414.0014.1913.7714.0413.918,144,200
13 Feb 202413.8414.1313.7013.8613.7310,024,800
12 Feb 202413.5014.1813.4913.9813.8512,684,300
09 Feb 202413.5913.6513.3613.4313.306,266,500
08 Feb 202413.2413.5713.2313.5213.399,779,600
07 Feb 202413.2013.3113.0813.2513.136,033,100
06 Feb 202412.9013.2412.8413.1313.015,748,400
05 Feb 202412.8012.9912.5912.8712.756,111,600
02 Feb 202413.2513.2812.8312.9012.789,413,100
01 Feb 202413.6113.6813.2113.3413.226,840,500
31 Jan 202413.9513.9613.4813.4813.357,965,100
30 Jan 202413.4814.0013.4313.9413.819,380,800
29 Jan 202413.5413.6013.3113.6013.475,554,200
26 Jan 202413.6813.7513.3913.6313.504,996,300
25 Jan 202413.4513.6813.2213.6813.5510,991,700
24 Jan 202413.3913.4213.0713.2613.1417,502,000
23 Jan 202413.1913.3713.0913.2613.146,419,400
22 Jan 202413.1913.4413.1513.2713.155,602,700
19 Jan 202413.2513.2712.9913.2113.096,436,400
18 Jan 202412.9813.2712.7513.2313.118,751,100
17 Jan 202412.6613.0112.6312.9712.859,528,400
16 Jan 202413.2413.3212.8412.8812.768,651,500
12 Jan 202413.6013.6213.2713.3613.236,766,500
11 Jan 202413.1713.2613.0513.2413.124,919,300
10 Jan 202413.2113.2512.9913.1112.995,580,300
09 Jan 202413.4313.4512.9813.2113.097,126,100
08 Jan 202413.1913.4212.9113.4213.299,021,400
05 Jan 202413.2913.5513.2013.4913.368,149,900
04 Jan 202413.9013.9613.2313.2413.128,599,400
03 Jan 202413.5913.9413.4713.8413.716,262,400
02 Jan 202413.8113.9313.5413.6513.528,875,200
29 Dec 202313.5513.7213.4713.6013.479,940,100
28 Dec 202313.8313.8313.5413.5713.447,501,200
27 Dec 202313.9114.0113.7713.9113.786,958,600
26 Dec 202313.6814.0013.5113.9213.798,217,900
22 Dec 202313.5713.6513.4313.5213.397,779,900
21 Dec 202313.2913.5013.1913.4713.3419,616,300
20 Dec 202313.4513.6513.1913.2013.0811,014,300
19 Dec 202312.9813.3712.9113.3513.2326,234,900
18 Dec 202313.5613.6813.4113.4413.317,848,700
15 Dec 202313.3913.4213.1813.3213.2017,026,400
14 Dec 202313.2313.5513.1713.3613.2311,794,500
13 Dec 202312.6913.0612.5213.0412.927,834,900
12 Dec 202312.6912.7612.4712.6012.486,996,200
11 Dec 202312.9013.1012.7512.9112.797,907,900
08 Dec 202312.8513.0212.7812.9512.839,438,800
07 Dec 202312.6412.7212.3412.7112.5918,369,000
06 Dec 202312.7313.1512.5012.5212.408,011,900
05 Dec 202313.1913.3812.8612.9012.7811,280,100
04 Dec 202313.0913.2413.0013.0712.957,754,100
01 Dec 202313.0713.5113.0113.2413.126,406,800
30 Nov 202313.1313.3812.8713.1413.026,010,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...