UK Markets close in 5 hrs 30 mins

Permian Resources Corporation (PR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.87+0.66 (+6.46%)
At close: 04:00PM EST
10.85 -0.02 (-0.18%)
After hours: 07:38PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 2023------
31 Jan 2023------
30 Jan 202310.7410.7410.1910.2110.217,090,000
27 Jan 202311.0411.1610.7710.8110.817,947,200
26 Jan 202310.7211.0210.4211.0011.009,187,200
25 Jan 202310.3510.7110.2110.5810.586,933,800
24 Jan 202310.7710.8010.4310.4710.477,955,800
23 Jan 202310.6910.9410.5910.7110.717,020,800
20 Jan 202310.6010.6310.3510.5410.543,998,000
19 Jan 202310.0410.589.9210.4810.486,065,300
18 Jan 202310.2110.5510.0810.1210.127,361,600
17 Jan 202310.1210.199.9110.1010.104,525,000
13 Jan 20239.7110.079.5410.0210.027,172,100
12 Jan 20239.369.809.359.719.716,192,000
11 Jan 20239.209.399.069.239.235,694,900
10 Jan 20238.989.088.629.049.045,133,700
09 Jan 20239.009.158.918.978.9711,806,200
06 Jan 20238.788.858.588.848.844,946,700
05 Jan 20238.578.708.468.548.544,415,600
04 Jan 20238.488.828.438.658.655,691,700
03 Jan 20239.259.288.478.718.718,878,700
30 Dec 20229.129.489.109.409.404,970,400
29 Dec 20228.909.318.849.269.264,399,600
28 Dec 20229.439.468.908.938.933,706,400
27 Dec 20229.479.609.419.529.523,596,200
23 Dec 20229.069.398.979.389.384,220,300
22 Dec 20229.149.148.578.858.855,960,200
21 Dec 20229.059.198.749.179.175,328,900
20 Dec 20228.648.858.618.808.804,330,300
19 Dec 20228.969.078.638.708.705,367,700
16 Dec 20228.678.888.488.848.8414,979,700
15 Dec 20228.979.068.818.958.954,565,900
14 Dec 20229.259.369.029.109.105,554,800
13 Dec 20229.299.369.039.219.216,704,400
12 Dec 20228.659.158.629.049.045,184,000
09 Dec 20228.798.898.548.608.605,907,000
08 Dec 20229.319.378.668.748.744,634,700
07 Dec 20229.069.308.908.928.924,806,300
06 Dec 20229.389.538.918.998.996,236,800
05 Dec 202210.1710.239.319.429.425,203,100
02 Dec 20229.7910.119.789.959.954,208,800
01 Dec 202210.2410.399.769.799.795,387,200
30 Nov 202210.3710.4010.0010.1610.165,670,700
29 Nov 202210.1610.239.9310.0910.0910,639,600
28 Nov 202210.0510.129.859.909.905,227,100
25 Nov 202210.6010.6810.4410.5110.511,641,200
23 Nov 202210.4610.5210.1910.4910.493,427,200
22 Nov 202210.4110.7010.2510.7010.704,906,000
21 Nov 202210.4310.489.6710.2010.207,450,900
18 Nov 202210.5710.8210.1710.7810.785,395,100
17 Nov 202210.8610.9810.6110.9110.915,047,700
16 Nov 202211.1011.2310.7710.9910.996,121,600
15 Nov 202210.8711.4310.6611.4111.416,827,500
14 Nov 202210.6411.1010.6410.7910.796,409,500
11 Nov 202210.4510.9110.4110.8110.817,067,100
10 Nov 202210.1010.489.7410.2310.238,070,400
09 Nov 202210.5010.809.809.839.839,664,300
08 Nov 202211.0911.1010.7910.9010.905,773,900
07 Nov 202210.6511.2010.6411.1611.166,149,800
04 Nov 202210.7411.0410.3410.5910.598,269,900
03 Nov 20229.7510.399.7010.3210.324,997,700
02 Nov 202210.1310.279.819.819.815,973,500
01 Nov 202210.0010.279.8810.1410.145,161,600
31 Oct 20229.629.939.609.779.774,160,200
28 Oct 20229.649.799.379.699.693,593,400
27 Oct 202210.0010.209.639.649.644,353,400
26 Oct 20229.739.989.649.949.947,602,000
25 Oct 20229.599.819.479.679.677,893,400
24 Oct 20229.569.809.449.699.696,773,300
21 Oct 20229.209.649.049.629.627,425,700
20 Oct 20229.319.489.099.189.184,103,900
19 Oct 20228.969.418.859.229.227,425,700
18 Oct 20229.049.168.698.928.924,031,400
17 Oct 20228.999.098.738.948.943,708,800
14 Oct 20229.229.238.728.808.804,281,900
13 Oct 20228.749.388.719.319.317,127,500
12 Oct 20228.568.978.488.918.915,007,100
11 Oct 20228.538.958.458.708.707,030,300
10 Oct 20228.929.098.568.768.765,529,100
07 Oct 20229.009.408.868.968.968,047,600
06 Oct 20228.509.078.479.049.048,023,800
05 Oct 20228.008.698.008.608.609,663,700
04 Oct 20227.748.177.668.118.117,829,400
03 Oct 20227.167.577.097.487.487,162,800
30 Sept 20226.616.856.516.806.807,091,700
29 Sept 20226.746.756.396.716.717,656,500
28 Sept 20226.466.796.406.756.756,702,800
27 Sept 20226.366.576.246.346.345,489,100
26 Sept 20226.366.446.126.176.178,365,100
23 Sept 20226.496.566.266.366.368,290,200
22 Sept 20227.147.236.836.896.897,104,800
21 Sept 20227.397.506.977.027.025,795,000
20 Sept 20227.507.547.077.317.318,113,200
19 Sept 20227.527.747.507.527.525,505,800
16 Sept 20228.008.007.577.797.799,928,100
15 Sept 20228.208.237.967.997.998,304,200
14 Sept 20227.968.237.898.158.157,319,300
13 Sept 20228.108.377.757.817.815,052,300
12 Sept 20228.058.368.028.228.226,312,800
09 Sept 20227.848.097.847.947.944,731,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...