Permian Resources Corpora... (PR)
14.37
0.12 (0.84%)
At close: Mar 25, 2025, 3:59 PM
PR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 14.20 | 14.34 | 14.11 | 14.25 | 0.10 | 0.71% | 5,787,355 |
| Mar 24, 2025 | 13.92 | 14.21 | 13.87 | 14.15 | 0.37 | 2.69% | 5,736,558 |
| Mar 21, 2025 | 13.92 | 13.93 | 13.72 | 13.78 | -0.19 | -1.36% | 10,209,929 |
| Mar 20, 2025 | 13.98 | 14.17 | 13.92 | 13.97 | -0.12 | -0.85% | 5,598,900 |
| Mar 19, 2025 | 13.57 | 14.17 | 13.55 | 14.09 | 0.53 | 3.91% | 10,153,717 |
| Mar 18, 2025 | 13.77 | 13.79 | 13.44 | 13.56 | -0.04 | -0.29% | 6,915,100 |
| Mar 17, 2025 | 13.53 | 13.79 | 13.50 | 13.60 | -0.03 | -0.22% | 6,370,730 |
| Mar 14, 2025 | 12.96 | 13.63 | 12.96 | 13.63 | 0.70 | 5.41% | 7,032,500 |
| Mar 13, 2025 | 13.25 | 13.35 | 12.73 | 12.93 | -0.39 | -2.93% | 6,967,505 |
| Mar 12, 2025 | 12.94 | 13.47 | 12.91 | 13.32 | 0.46 | 3.58% | 13,530,925 |
| Mar 11, 2025 | 12.38 | 12.90 | 12.35 | 12.86 | 0.53 | 4.30% | 11,615,412 |
| Mar 10, 2025 | 12.69 | 12.85 | 12.19 | 12.33 | -0.34 | -2.68% | 13,285,935 |
| Mar 7, 2025 | 12.58 | 13.07 | 12.55 | 12.67 | 0.23 | 1.85% | 9,333,160 |
| Mar 6, 2025 | 12.35 | 12.62 | 12.15 | 12.44 | 0.01 | 0.08% | 9,143,700 |
| Mar 5, 2025 | 12.50 | 12.50 | 11.84 | 12.43 | -0.12 | -0.96% | 16,828,085 |
| Mar 4, 2025 | 12.74 | 12.81 | 12.29 | 12.55 | -0.39 | -3.01% | 17,770,426 |
| Mar 3, 2025 | 14.20 | 14.25 | 12.83 | 12.94 | -1.15 | -8.16% | 16,878,435 |
| Feb 28, 2025 | 13.85 | 14.12 | 13.73 | 14.09 | 0.03 | 0.21% | 9,371,540 |
| Feb 27, 2025 | 14.27 | 14.36 | 13.95 | 14.06 | 0.04 | 0.29% | 9,110,704 |
| Feb 26, 2025 | 14.26 | 14.66 | 13.88 | 14.02 | 0.35 | 2.56% | 15,265,281 |
| Feb 25, 2025 | 14.02 | 14.17 | 13.61 | 13.67 | -0.39 | -2.77% | 10,247,024 |
| Feb 24, 2025 | 14.07 | 14.21 | 13.94 | 14.06 | 0.03 | 0.21% | 7,362,147 |
| Feb 21, 2025 | 14.57 | 14.59 | 13.93 | 14.03 | -0.60 | -4.10% | 9,344,300 |
| Feb 20, 2025 | 14.59 | 14.82 | 14.39 | 14.63 | 0.01 | 0.07% | 9,269,237 |
| Feb 19, 2025 | 14.37 | 14.77 | 14.34 | 14.62 | 0.32 | 2.24% | 7,168,843 |
| Feb 18, 2025 | 14.28 | 14.49 | 13.97 | 14.30 | 0.13 | 0.92% | 11,385,105 |
| Feb 14, 2025 | 14.29 | 14.48 | 14.09 | 14.17 | -0.04 | -0.28% | 7,360,268 |
| Feb 13, 2025 | 14.22 | 14.30 | 14.08 | 14.21 | -0.05 | -0.35% | 5,845,000 |
| Feb 12, 2025 | 14.84 | 14.97 | 14.23 | 14.26 | -0.75 | -5.00% | 10,313,423 |
| Feb 11, 2025 | 15.06 | 15.34 | 14.99 | 15.01 | 0.04 | 0.27% | 8,081,300 |
| Feb 10, 2025 | 14.52 | 14.99 | 14.51 | 14.97 | 0.60 | 4.18% | 5,646,200 |
| Feb 7, 2025 | 14.37 | 14.58 | 14.34 | 14.37 | 0.07 | 0.49% | 5,339,900 |
| Feb 6, 2025 | 14.78 | 14.81 | 14.22 | 14.30 | -0.36 | -2.46% | 5,346,000 |
| Feb 5, 2025 | 14.65 | 14.79 | 14.51 | 14.66 | -0.10 | -0.68% | 8,463,222 |
| Feb 4, 2025 | 14.16 | 14.87 | 13.98 | 14.76 | 0.34 | 2.36% | 5,736,200 |
| Feb 3, 2025 | 14.58 | 14.71 | 14.32 | 14.42 | -0.23 | -1.57% | 5,654,480 |
| Jan 31, 2025 | 15.03 | 15.06 | 14.55 | 14.65 | -0.39 | -2.59% | 5,531,532 |
| Jan 30, 2025 | 15.24 | 15.28 | 14.90 | 15.04 | -0.07 | -0.46% | 4,610,336 |
| Jan 29, 2025 | 14.84 | 15.15 | 14.72 | 15.11 | 0.23 | 1.55% | 6,925,634 |
| Jan 28, 2025 | 15.08 | 15.17 | 14.69 | 14.88 | -0.10 | -0.67% | 8,200,715 |
| Jan 27, 2025 | 15.09 | 15.46 | 14.82 | 14.98 | -0.24 | -1.58% | 6,721,206 |
| Jan 24, 2025 | 15.64 | 15.70 | 15.16 | 15.22 | -0.36 | -2.31% | 8,532,446 |
| Jan 23, 2025 | 15.79 | 15.89 | 15.47 | 15.58 | -0.06 | -0.38% | 5,495,737 |
| Jan 22, 2025 | 15.72 | 15.91 | 15.54 | 15.64 | -0.12 | -0.76% | 5,284,400 |
| Jan 21, 2025 | 15.95 | 16.01 | 15.65 | 15.76 | -0.24 | -1.50% | 6,799,600 |
| Jan 17, 2025 | 15.81 | 16.03 | 15.78 | 16.00 | 0.17 | 1.07% | 7,539,507 |
| Jan 16, 2025 | 15.58 | 15.96 | 15.55 | 15.83 | 0.18 | 1.15% | 7,792,300 |
| Jan 15, 2025 | 15.63 | 15.69 | 15.43 | 15.65 | 0.17 | 1.10% | 7,034,800 |
| Jan 14, 2025 | 15.37 | 15.59 | 15.27 | 15.48 | 0.09 | 0.58% | 7,489,507 |
| Jan 13, 2025 | 15.20 | 15.54 | 15.19 | 15.39 | 0.25 | 1.65% | 9,948,141 |