Permian Resources Corpora... (PR)
NYSE: PR
· Real-Time Price · USD
13.88
-0.45 (-3.14%)
At close: Sep 05, 2025, 3:34 PM
PR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 13.76 | 14.41 | 13.64 | 14.33 | 14.33 | 3.54% | 10,744,030 |
| Sep 3, 2025 | 14.31 | 14.46 | 13.77 | 13.84 | 13.84 | -4.62% | 11,688,695 |
| Sep 2, 2025 | 14.19 | 14.52 | 14.09 | 14.51 | 14.51 | 1.54% | 13,583,680 |
| Aug 29, 2025 | 14.38 | 14.48 | 14.23 | 14.29 | 14.29 | -1.11% | 8,877,400 |
| Aug 28, 2025 | 14.19 | 14.47 | 14.07 | 14.45 | 14.45 | 2.12% | 6,939,805 |
| Aug 27, 2025 | 13.77 | 14.28 | 13.77 | 14.15 | 14.15 | 2.02% | 8,696,972 |
| Aug 26, 2025 | 14.07 | 14.12 | 13.81 | 13.87 | 13.87 | -1.98% | 7,700,122 |
| Aug 25, 2025 | 13.80 | 14.20 | 13.72 | 14.15 | 14.15 | 2.83% | 10,870,300 |
| Aug 22, 2025 | 13.18 | 13.79 | 13.15 | 13.76 | 13.76 | 4.72% | 7,544,100 |
| Aug 21, 2025 | 13.31 | 13.39 | 13.12 | 13.14 | 13.14 | -1.28% | 10,585,761 |
| Aug 20, 2025 | 13.13 | 13.32 | 13.03 | 13.31 | 13.31 | 1.91% | 8,921,161 |
| Aug 19, 2025 | 13.24 | 13.36 | 13.02 | 13.06 | 13.06 | -1.80% | 14,782,135 |
| Aug 18, 2025 | 13.42 | 13.42 | 13.20 | 13.30 | 13.30 | -1.04% | 6,944,664 |
| Aug 15, 2025 | 13.48 | 13.63 | 13.42 | 13.44 | 13.44 | -1.03% | 10,709,871 |
| Aug 14, 2025 | 13.28 | 13.58 | 13.15 | 13.58 | 13.58 | 0.89% | 9,180,302 |
| Aug 13, 2025 | 13.41 | 13.49 | 13.21 | 13.46 | 13.46 | 0.60% | 9,270,400 |
| Aug 12, 2025 | 13.09 | 13.40 | 12.98 | 13.38 | 13.38 | 3.00% | 14,331,556 |
| Aug 11, 2025 | 13.26 | 13.31 | 12.94 | 12.99 | 12.99 | -2.04% | 9,589,332 |
| Aug 8, 2025 | 13.38 | 13.50 | 13.10 | 13.26 | 13.26 | 0.15% | 10,127,855 |
| Aug 7, 2025 | 13.75 | 13.98 | 13.18 | 13.24 | 13.24 | -2.50% | 18,619,368 |