Permian Resources Corpora... (PR)
NYSE: PR
· Real-Time Price · USD
13.68
-0.01 (-0.07%)
At close: Sep 26, 2025, 3:59 PM
13.72
0.29%
After-hours: Sep 26, 2025, 07:46 PM EDT
PR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.71 | 14.08 | 13.63 | 13.68 | 13.68 | -0.07% | 23,672,962 |
| Sep 25, 2025 | 13.60 | 13.88 | 13.55 | 13.69 | 13.69 | 0.15% | 11,994,543 |
| Sep 24, 2025 | 13.78 | 14.00 | 13.65 | 13.67 | 13.67 | 0.51% | 20,318,000 |
| Sep 23, 2025 | 13.46 | 14.00 | 13.40 | 13.60 | 13.60 | 1.64% | 14,137,036 |
| Sep 22, 2025 | 13.17 | 13.45 | 13.07 | 13.38 | 13.38 | 0.98% | 11,905,220 |
| Sep 19, 2025 | 13.63 | 13.63 | 13.18 | 13.25 | 13.25 | -2.43% | 19,191,405 |
| Sep 18, 2025 | 13.70 | 13.70 | 13.42 | 13.58 | 13.58 | 0.15% | 17,285,620 |
| Sep 17, 2025 | 13.32 | 13.75 | 13.24 | 13.56 | 13.56 | 1.27% | 25,027,800 |
| Sep 16, 2025 | 13.24 | 13.45 | 13.18 | 13.39 | 13.39 | 1.13% | 21,350,016 |
| Sep 15, 2025 | 13.21 | 13.97 | 12.74 | 13.24 | 13.09 | -3.36% | 41,231,005 |
| Sep 12, 2025 | 13.95 | 14.11 | 13.68 | 13.70 | 13.54 | -1.79% | 6,722,328 |
| Sep 11, 2025 | 13.96 | 14.13 | 13.82 | 13.95 | 13.79 | -1.90% | 8,239,127 |
| Sep 10, 2025 | 13.78 | 14.23 | 13.71 | 14.22 | 14.06 | 3.42% | 6,629,918 |
| Sep 9, 2025 | 13.86 | 14.13 | 13.73 | 13.75 | 13.59 | -0.29% | 5,667,600 |
| Sep 8, 2025 | 14.10 | 14.14 | 13.57 | 13.79 | 13.63 | -0.65% | 8,818,824 |
| Sep 5, 2025 | 14.08 | 14.20 | 13.69 | 13.88 | 13.72 | -3.14% | 7,252,668 |
| Sep 4, 2025 | 13.76 | 14.41 | 13.64 | 14.33 | 14.17 | 3.54% | 10,830,200 |
| Sep 3, 2025 | 14.31 | 14.46 | 13.77 | 13.84 | 13.68 | -4.62% | 11,688,695 |
| Sep 2, 2025 | 14.19 | 14.52 | 14.09 | 14.51 | 14.35 | 1.54% | 13,583,680 |
| Aug 29, 2025 | 14.38 | 14.48 | 14.23 | 14.29 | 14.13 | -1.11% | 8,877,400 |