Permian Resources Corpora...
15.54
0.06 (0.39%)
At close: Jan 15, 2025, 9:36 AM

PR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 15.37 15.59 15.27 15.48 0.09 0.58% 7,486,231
Jan 13, 2025 15.20 15.54 15.19 15.39 0.25 1.65% 9,948,141
Jan 10, 2025 15.35 15.67 15.02 15.14 0.15 1.00% 10,361,806
Jan 8, 2025 14.88 15.07 14.70 14.99 0.00 0.00% 6,962,900
Jan 7, 2025 15.04 15.09 14.75 14.99 0.05 0.33% 10,810,407
Jan 6, 2025 15.35 15.40 14.87 14.94 -0.20 -1.32% 6,275,200
Jan 3, 2025 14.96 15.18 14.85 15.14 0.28 1.88% 8,950,550
Jan 2, 2025 14.60 14.94 14.52 14.86 0.48 3.34% 6,771,488
Dec 31, 2024 14.15 14.51 14.15 14.38 0.24 1.70% 7,379,701
Dec 30, 2024 13.89 14.30 13.84 14.14 0.29 2.09% 5,948,126
Dec 27, 2024 13.86 13.98 13.75 13.85 -0.02 -0.14% 3,934,500
Dec 26, 2024 13.90 13.95 13.74 13.87 -0.08 -0.57% 4,289,945
Dec 24, 2024 13.88 13.97 13.67 13.95 0.19 1.38% 2,633,531
Dec 23, 2024 13.61 13.77 13.42 13.76 0.16 1.18% 6,330,991
Dec 20, 2024 13.43 13.77 13.35 13.60 0.08 0.59% 14,105,900
Dec 19, 2024 13.78 13.85 13.45 13.52 0.00 0.00% 7,822,321
Dec 18, 2024 14.00 14.19 13.50 13.52 -0.45 -3.22% 7,676,800
Dec 17, 2024 13.95 14.05 13.70 13.97 -0.18 -1.27% 8,689,503
Dec 16, 2024 14.58 14.58 14.14 14.15 -0.53 -3.61% 8,374,500
Dec 13, 2024 14.92 14.93 14.62 14.68 -0.08 -0.54% 4,620,246
Dec 12, 2024 15.03 15.08 14.69 14.76 -0.26 -1.73% 8,990,100
Dec 11, 2024 14.85 15.08 14.79 15.02 0.25 1.69% 6,374,996
Dec 10, 2024 14.90 15.01 14.69 14.77 -0.03 -0.20% 7,444,115
Dec 9, 2024 14.90 15.10 14.74 14.80 0.13 0.89% 7,010,200
Dec 6, 2024 15.22 15.25 14.54 14.67 -0.60 -3.93% 11,266,715
Dec 5, 2024 15.24 15.48 15.21 15.27 0.12 0.79% 5,287,367
Dec 4, 2024 15.61 15.62 15.01 15.15 -0.45 -2.88% 6,757,092
Dec 3, 2024 15.49 15.65 15.31 15.60 0.32 2.09% 9,964,000
Dec 2, 2024 15.70 15.75 15.25 15.28 -0.38 -2.43% 7,408,436
Nov 29, 2024 15.64 15.74 15.58 15.66 0.07 0.45% 2,105,405
Nov 27, 2024 15.68 15.91 15.56 15.59 -0.05 -0.32% 5,070,645
Nov 26, 2024 15.76 15.76 15.51 15.64 -0.04 -0.26% 8,053,000
Nov 25, 2024 16.33 16.33 15.63 15.68 -0.53 -3.27% 12,482,544
Nov 22, 2024 15.99 16.25 15.91 16.21 0.22 1.38% 11,552,035
Nov 21, 2024 15.65 16.04 15.50 15.99 0.53 3.43% 11,103,300
Nov 20, 2024 15.20 15.50 15.20 15.46 0.33 2.18% 3,756,448
Nov 19, 2024 14.97 15.27 14.90 15.13 -0.03 -0.20% 7,967,832
Nov 18, 2024 15.00 15.20 14.91 15.16 0.36 2.43% 6,936,245
Nov 15, 2024 15.22 15.34 14.74 14.80 -0.38 -2.50% 6,612,236
Nov 14, 2024 15.17 15.22 14.95 15.18 0.05 0.33% 5,714,704
Nov 13, 2024 15.35 15.35 14.91 15.13 -0.06 -0.39% 6,465,433
Nov 12, 2024 15.24 15.41 15.14 15.19 0.08 0.53% 9,303,430
Nov 11, 2024 14.99 15.17 14.89 15.11 0.19 1.27% 8,727,385
Nov 8, 2024 14.93 14.98 14.78 14.92 -0.05 -0.33% 8,555,543
Nov 7, 2024 14.95 15.17 14.72 14.97 0.40 2.75% 12,721,109
Nov 6, 2024 14.25 14.70 14.17 14.57 0.68 4.90% 17,558,222
Nov 5, 2024 13.76 13.90 13.66 13.89 0.16 1.17% 9,101,311
Nov 4, 2024 13.45 13.80 13.41 13.73 0.32 2.39% 9,062,204
Nov 1, 2024 13.78 13.80 13.38 13.41 -0.22 -1.61% 7,399,600
Oct 31, 2024 13.85 13.92 13.59 13.63 -0.10 -0.73% 6,101,700

Create Price Alert on PR

Your price alert will notify you when the stock price is above 15.54.

Add to Watchlist