New Zealand markets open in 6 hours 25 minutes

Permian Resources Corporation (PR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.63+0.14 (+1.04%)
As of 11:35AM EDT. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Sept 202413.6613.8113.5213.6313.632,524,171
13 Sept 202413.4013.6913.3613.4913.4910,906,200
12 Sept 202413.0813.3112.8813.1613.1613,939,100
11 Sept 202412.9213.1312.6913.0413.048,545,100
10 Sept 202413.1913.1912.6912.9012.9010,500,200
09 Sept 202413.2013.3413.0913.1313.137,630,900
06 Sept 202413.4513.6513.1013.2513.258,499,200
05 Sept 202413.6913.7613.4413.4813.484,295,000
04 Sept 202413.7613.9613.5613.5713.577,297,900
03 Sept 202414.0114.1013.6513.7713.779,108,300
30 Aug 202414.2714.3014.0214.2414.244,612,300
29 Aug 202414.2714.5214.2014.4614.464,903,200
28 Aug 202414.2114.2514.0414.2114.214,010,100
27 Aug 202414.5614.5814.2614.3514.355,915,700
26 Aug 202414.8114.9314.6114.6314.635,065,800
23 Aug 202414.3314.6414.3114.5414.546,635,600
22 Aug 202414.2014.2714.1014.1714.176,556,400
21 Aug 202414.4314.4514.1014.1814.1813,973,300
20 Aug 202414.6414.6514.1714.2714.276,532,300
19 Aug 202414.7514.8214.6014.6314.635,802,500
19 Aug 20240.21 Dividend
16 Aug 202414.9615.0414.7714.8714.667,821,700
15 Aug 202414.8215.1614.7315.1014.896,028,000
14 Aug 202414.7514.7614.5914.6714.468,475,300
13 Aug 202414.8014.8114.5714.6914.486,303,000
12 Aug 202414.7414.9714.6914.9614.759,985,900
09 Aug 202414.4714.7214.3714.6114.408,609,600
08 Aug 202414.0014.5513.9414.5314.3212,125,300
07 Aug 202414.3014.6813.8013.8813.6820,039,500
06 Aug 202413.3413.8513.2513.7213.5317,189,100
05 Aug 202413.1313.5312.6213.4413.2515,636,100
02 Aug 202414.5314.5913.6613.8213.6216,601,600
01 Aug 202415.3415.4814.6414.8114.6011,206,700
31 Jul 202415.5515.6815.2715.3415.1214,832,300
30 Jul 202415.4615.6015.1015.1714.9610,875,300
29 Jul 202415.3515.4115.1115.3315.1132,055,600
26 Jul 202415.4115.4815.0315.3115.098,878,500
25 Jul 202415.3115.5315.0715.3915.177,485,100
24 Jul 202415.8115.8715.3115.3215.106,111,600
23 Jul 202415.9515.9515.5615.6715.457,471,900
22 Jul 202416.0216.1115.7415.9315.717,801,800
19 Jul 202416.1616.2615.9516.0915.866,750,400
18 Jul 202416.4216.4216.1316.2516.027,785,400
17 Jul 202416.7016.9516.4116.4116.189,263,300
16 Jul 202416.5816.7116.4316.6316.408,589,200
15 Jul 202416.4616.7616.3616.6716.439,584,500
12 Jul 202416.7216.7316.2616.3216.096,521,400
11 Jul 202416.2516.6216.1416.5716.3411,240,400
10 Jul 202416.0116.2215.9816.2015.974,734,800
09 Jul 202416.1516.2916.0116.0115.786,287,200
08 Jul 202415.9816.2715.9716.2015.977,388,400
05 Jul 202416.7816.8115.9916.0515.8211,626,200
03 Jul 202416.6716.8216.4316.7916.558,255,900
02 Jul 202416.2516.5616.1716.3216.0911,484,000
01 Jul 202416.0016.2115.8016.1015.8715,627,200
28 Jun 202416.1016.3516.0016.1515.9279,792,400
27 Jun 202415.5916.0215.4815.9715.7411,219,800
26 Jun 202415.7315.7415.3815.5415.329,454,200
25 Jun 202415.7815.8115.5715.7915.5713,465,800
24 Jun 202415.4415.9415.4415.8515.6311,499,500
21 Jun 202415.5015.6615.3115.4115.1910,511,700
20 Jun 202415.4415.6715.3615.5015.288,517,200
18 Jun 202415.2615.4515.1815.4215.207,467,500
17 Jun 202415.1015.2114.9015.2014.995,645,300
14 Jun 202415.5315.5314.9715.0414.838,274,700
13 Jun 202415.7015.7014.8615.1814.9710,217,700
12 Jun 202416.0116.0815.4715.5815.366,555,900
11 Jun 202415.7115.8215.4015.7215.506,148,500
10 Jun 202415.3615.8615.2815.7415.527,085,500
07 Jun 202415.4215.5615.2615.3415.127,614,700
06 Jun 202415.3115.5115.2415.4815.269,362,600
05 Jun 202415.1515.3515.0615.3415.128,590,200
04 Jun 202415.2915.3014.9515.0714.869,441,000
03 Jun 202416.4816.5015.3915.5215.3014,079,700
31 May 202416.2216.4616.1316.3916.1610,352,400
30 May 202416.1116.3316.0416.2115.987,155,100
29 May 202416.0416.2215.9116.0815.8511,692,700
28 May 202416.0316.2115.9416.0815.8513,421,900
24 May 202415.7715.8915.6915.8315.615,154,400
23 May 202415.8516.0115.5215.6615.448,507,300
22 May 202416.1216.1215.6315.7015.4811,027,800
21 May 202416.3116.3416.1316.1915.968,196,000
20 May 202416.2016.4516.1816.3716.146,751,700
20 May 20240.2 Dividend
17 May 202416.4516.4816.2916.3915.967,444,000
16 May 202416.7516.7716.2516.2815.8512,633,100
15 May 202416.7916.8916.4216.7516.3120,192,900
14 May 202416.7816.9416.6016.8316.3926,378,000
13 May 202416.6016.7916.4216.7616.3230,917,100
10 May 202417.2317.2716.4916.5716.148,218,200
09 May 202417.4217.4416.9317.0216.579,676,400
08 May 202417.1317.4216.8817.2716.8213,753,000
07 May 202417.3817.6217.2617.5517.097,205,300
06 May 202417.0517.5217.0517.3716.926,257,000
03 May 202416.8317.1116.7116.9316.495,316,600
02 May 202416.4916.8516.4516.7216.286,998,500
01 May 202416.7116.8116.2116.4416.016,199,300
30 Apr 202417.5017.5116.7316.7516.316,960,100
29 Apr 202417.3317.5617.2517.5517.094,943,800
26 Apr 202417.3317.4917.1717.3816.935,323,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...