Canada markets close in 4 hours 18 minutes

Permian Resources Corporation (PR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.88+0.16 (+0.96%)
As of 11:42AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.8317.1116.7116.8816.881,751,335
May 02, 202416.4916.8516.4516.7216.726,998,500
May 01, 202416.7116.8116.2116.4416.446,199,300
Apr 30, 202417.5017.5116.7316.7516.756,960,100
Apr 29, 202417.3317.5617.2517.5517.554,943,800
Apr 26, 202417.3317.4917.1717.3817.385,323,100
Apr 25, 202417.2117.4017.1317.3317.335,161,300
Apr 24, 202417.3517.4917.1617.2617.268,767,700
Apr 23, 202417.0817.3616.9217.1817.185,850,300
Apr 22, 202417.0817.4116.9117.1717.176,808,700
Apr 19, 202417.1317.4217.0617.0817.086,980,900
Apr 18, 202417.6117.6717.1017.1817.187,268,500
Apr 17, 202417.6717.8317.3617.5417.546,988,600
Apr 16, 202417.5717.7517.2717.6117.619,142,100
Apr 15, 202417.7518.0617.5917.6917.698,023,500
Apr 12, 202418.2418.2817.5617.7317.737,085,600
Apr 11, 202418.0718.1217.7317.8117.816,280,600
Apr 10, 202417.9818.2717.8218.0418.049,176,000
Apr 09, 202417.9918.2517.9318.0818.0814,732,800
Apr 08, 202417.9818.0317.6417.7817.788,345,900
Apr 05, 202417.7518.0717.7117.9317.937,173,700
Apr 04, 202417.8818.0317.6717.7217.729,772,300
Apr 03, 202417.5517.9117.5517.8117.816,601,100
Apr 02, 202417.7317.8317.4117.5317.537,166,900
Apr 01, 202417.7517.8317.4817.7217.725,819,800
Mar 28, 202417.3017.7417.2517.6617.6611,143,500
Mar 27, 202417.1017.3016.9817.1517.1513,998,300
Mar 26, 202417.3217.4017.0917.1317.137,181,600
Mar 25, 202417.2317.4517.2217.2917.297,893,900
Mar 22, 202417.3617.4317.0317.1517.1514,205,800
Mar 21, 202417.0617.3316.9817.2917.2912,980,500
Mar 20, 202416.7017.0816.6217.0517.058,552,200
Mar 19, 202416.5316.9216.5316.7916.797,642,700
Mar 18, 202416.5016.7916.3016.5516.559,617,100
Mar 15, 202416.2816.5916.2816.4816.4817,842,900
Mar 14, 202416.3416.4316.0816.3816.3810,427,200
Mar 13, 202416.2516.5016.2316.2716.2712,094,800
Mar 12, 202415.9016.0515.7316.0416.0410,602,400
Mar 12, 20240.15 Dividend
Mar 11, 202415.8116.0315.6016.0315.886,773,700
Mar 08, 202415.8516.1115.7415.9615.817,221,100
Mar 07, 202415.8116.0515.6715.9115.7611,974,600
Mar 06, 202415.7815.7815.5415.6315.4822,711,400
Mar 05, 202415.5715.7715.4915.5715.4213,771,700
Mar 04, 202415.6415.8515.4415.5715.4223,688,400
Mar 01, 202415.7616.3115.7616.0515.9015,635,900
Feb 29, 202415.5415.7815.4315.5615.4114,016,800
Feb 28, 202415.8015.9215.2515.5215.3717,930,400
Feb 27, 202415.3315.4115.1415.2115.079,145,400
Feb 26, 202414.9815.2414.8515.2015.0611,667,100
Feb 23, 202414.8215.0814.7615.0514.918,335,700
Feb 22, 202414.6415.1014.5915.0214.889,318,200
Feb 21, 202414.3914.8914.3714.7214.5811,022,400
Feb 20, 202414.5314.7314.3514.4414.308,978,600
Feb 16, 202414.5014.7214.3414.5514.416,737,600
Feb 15, 202414.1014.7014.0814.5014.3610,321,700
Feb 14, 202414.0014.1913.7714.0413.918,144,200
Feb 13, 202413.8414.1313.7013.8613.7310,024,800
Feb 12, 202413.5014.1813.4913.9813.8512,684,300
Feb 09, 202413.5913.6513.3613.4313.306,266,500
Feb 08, 202413.2413.5713.2313.5213.399,779,600
Feb 07, 202413.2013.3113.0813.2513.136,033,100
Feb 06, 202412.9013.2412.8413.1313.015,748,400
Feb 05, 202412.8012.9912.5912.8712.756,111,600
Feb 02, 202413.2513.2812.8312.9012.789,413,100
Feb 01, 202413.6113.6813.2113.3413.226,840,500
Jan 31, 202413.9513.9613.4813.4813.357,965,100
Jan 30, 202413.4814.0013.4313.9413.819,380,800
Jan 29, 202413.5413.6013.3113.6013.475,554,200
Jan 26, 202413.6813.7513.3913.6313.504,996,300
Jan 25, 202413.4513.6813.2213.6813.5510,991,700
Jan 24, 202413.3913.4213.0713.2613.1417,502,000
Jan 23, 202413.1913.3713.0913.2613.146,419,400
Jan 22, 202413.1913.4413.1513.2713.155,602,700
Jan 19, 202413.2513.2712.9913.2113.096,436,400
Jan 18, 202412.9813.2712.7513.2313.118,751,100
Jan 17, 202412.6613.0112.6312.9712.859,528,400
Jan 16, 202413.2413.3212.8412.8812.768,651,500
Jan 12, 202413.6013.6213.2713.3613.236,766,500
Jan 11, 202413.1713.2613.0513.2413.124,919,300
Jan 10, 202413.2113.2512.9913.1112.995,580,300
Jan 09, 202413.4313.4512.9813.2113.097,126,100
Jan 08, 202413.1913.4212.9113.4213.299,021,400
Jan 05, 202413.2913.5513.2013.4913.368,149,900
Jan 04, 202413.9013.9613.2313.2413.128,599,400
Jan 03, 202413.5913.9413.4713.8413.716,262,400
Jan 02, 202413.8113.9313.5413.6513.528,875,200
Dec 29, 202313.5513.7213.4713.6013.479,940,100
Dec 28, 202313.8313.8313.5413.5713.447,501,200
Dec 27, 202313.9114.0113.7713.9113.786,958,600
Dec 26, 202313.6814.0013.5113.9213.798,217,900
Dec 22, 202313.5713.6513.4313.5213.397,779,900
Dec 21, 202313.2913.5013.1913.4713.3419,616,300
Dec 20, 202313.4513.6513.1913.2013.0811,014,300
Dec 19, 202312.9813.3712.9113.3513.2326,234,900
Dec 18, 202313.5613.6813.4113.4413.317,848,700
Dec 15, 202313.3913.4213.1813.3213.2017,026,400
Dec 14, 202313.2313.5513.1713.3613.2311,794,500
Dec 13, 202312.6913.0612.5213.0412.927,834,900
Dec 12, 202312.6912.7612.4712.6012.486,996,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...