UK markets close in 1 hour 33 minutes

Permian Resources Corporation (PR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.59+0.27 (+1.69%)
As of 09:57AM EDT. Market open.
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202416.4616.6016.3616.6016.60650,376
12 Jul 202416.7216.7316.2616.3216.326,521,400
11 Jul 202416.2516.6216.1416.5716.5711,240,400
10 Jul 202416.0116.2215.9816.2016.204,734,800
09 Jul 202416.1516.2916.0116.0116.016,287,200
08 Jul 202415.9816.2715.9716.2016.207,388,400
05 Jul 202416.7816.8115.9916.0516.0511,626,200
03 Jul 202416.6716.8216.4316.7916.798,255,900
02 Jul 202416.2516.5616.1716.3216.3211,484,000
01 Jul 202416.0016.2115.8016.1016.1015,627,200
28 Jun 202416.1016.3516.0016.1516.1579,792,400
27 Jun 202415.5916.0215.4815.9715.9711,219,800
26 Jun 202415.7315.7415.3815.5415.549,454,200
25 Jun 202415.7815.8115.5715.7915.7913,465,800
24 Jun 202415.4415.9415.4415.8515.8511,499,500
21 Jun 202415.5015.6615.3115.4115.4110,511,700
20 Jun 202415.4415.6715.3615.5015.508,517,200
18 Jun 202415.2615.4515.1815.4215.427,467,500
17 Jun 202415.1015.2114.9015.2015.205,645,300
14 Jun 202415.5315.5314.9715.0415.048,274,700
13 Jun 202415.7015.7014.8615.1815.1810,217,700
12 Jun 202416.0116.0815.4715.5815.586,555,900
11 Jun 202415.7115.8215.4015.7215.726,148,500
10 Jun 202415.3615.8615.2815.7415.747,085,500
07 Jun 202415.4215.5615.2615.3415.347,614,700
06 Jun 202415.3115.5115.2415.4815.489,362,600
05 Jun 202415.1515.3515.0615.3415.348,590,200
04 Jun 202415.2915.3014.9515.0715.079,441,000
03 Jun 202416.4816.5015.3915.5215.5214,079,700
31 May 202416.2216.4616.1316.3916.3910,352,400
30 May 202416.1116.3316.0416.2116.217,155,100
29 May 202416.0416.2215.9116.0816.0811,692,700
28 May 202416.0316.2115.9416.0816.0813,421,900
24 May 202415.7715.8915.6915.8315.835,154,400
23 May 202415.8516.0115.5215.6615.668,507,300
22 May 202416.1216.1215.6315.7015.7011,027,800
21 May 202416.3116.3416.1316.1916.198,196,000
20 May 202416.2016.4516.1816.3716.376,751,700
20 May 20240.2 Dividend
17 May 202416.4516.4816.2916.3916.197,444,000
16 May 202416.7516.7716.2516.2816.0812,633,100
15 May 202416.7916.8916.4216.7516.5520,192,900
14 May 202416.7816.9416.6016.8316.6226,378,000
13 May 202416.6016.7916.4216.7616.5630,917,100
10 May 202417.2317.2716.4916.5716.378,218,200
09 May 202417.4217.4416.9317.0216.819,676,400
08 May 202417.1317.4216.8817.2717.0613,753,000
07 May 202417.3817.6217.2617.5517.347,205,300
06 May 202417.0517.5217.0517.3717.166,257,000
03 May 202416.8317.1116.7116.9316.725,316,600
02 May 202416.4916.8516.4516.7216.526,998,500
01 May 202416.7116.8116.2116.4416.246,199,300
30 Apr 202417.5017.5116.7316.7516.556,960,100
29 Apr 202417.3317.5617.2517.5517.344,943,800
26 Apr 202417.3317.4917.1717.3817.175,323,100
25 Apr 202417.2117.4017.1317.3317.125,161,300
24 Apr 202417.3517.4917.1617.2617.058,767,700
23 Apr 202417.0817.3616.9217.1816.975,850,300
22 Apr 202417.0817.4116.9117.1716.966,808,700
19 Apr 202417.1317.4217.0617.0816.876,980,900
18 Apr 202417.6117.6717.1017.1816.977,268,500
17 Apr 202417.6717.8317.3617.5417.336,988,600
16 Apr 202417.5717.7517.2717.6117.409,142,100
15 Apr 202417.7518.0617.5917.6917.478,023,500
12 Apr 202418.2418.2817.5617.7317.517,085,600
11 Apr 202418.0718.1217.7317.8117.596,280,600
10 Apr 202417.9818.2717.8218.0417.829,176,000
09 Apr 202417.9918.2517.9318.0817.8614,732,800
08 Apr 202417.9818.0317.6417.7817.568,345,900
05 Apr 202417.7518.0717.7117.9317.717,173,700
04 Apr 202417.8818.0317.6717.7217.509,772,300
03 Apr 202417.5517.9117.5517.8117.596,601,100
02 Apr 202417.7317.8317.4117.5317.327,166,900
01 Apr 202417.7517.8317.4817.7217.505,819,800
28 Mar 202417.3017.7417.2517.6617.4411,143,500
27 Mar 202417.1017.3016.9817.1516.9413,998,300
26 Mar 202417.3217.4017.0917.1316.927,181,600
25 Mar 202417.2317.4517.2217.2917.087,893,900
22 Mar 202417.3617.4317.0317.1516.9414,205,800
21 Mar 202417.0617.3316.9817.2917.0812,980,500
20 Mar 202416.7017.0816.6217.0516.848,552,200
19 Mar 202416.5316.9216.5316.7916.597,642,700
18 Mar 202416.5016.7916.3016.5516.359,617,100
15 Mar 202416.2816.5916.2816.4816.2817,842,900
14 Mar 202416.3416.4316.0816.3816.1810,427,200
13 Mar 202416.2516.5016.2316.2716.0712,094,800
12 Mar 202415.9016.0515.7316.0415.8410,602,400
12 Mar 20240.15 Dividend
11 Mar 202415.8116.0315.6016.0315.696,773,700
08 Mar 202415.8516.1115.7415.9615.627,221,100
07 Mar 202415.8116.0515.6715.9115.5711,974,600
06 Mar 202415.7815.7815.5415.6315.2922,711,400
05 Mar 202415.5715.7715.4915.5715.2413,771,700
04 Mar 202415.6415.8515.4415.5715.2423,688,400
01 Mar 202415.7616.3115.7616.0515.7115,635,900
29 Feb 202415.5415.7815.4315.5615.2314,016,800
28 Feb 202415.8015.9215.2515.5215.1917,930,400
27 Feb 202415.3315.4115.1415.2114.889,145,400
26 Feb 202414.9815.2414.8515.2014.8711,667,100
23 Feb 202414.8215.0814.7615.0514.738,335,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...