Skip to main content

Permian Resources Corporation - Class A Common Stock (NY:PR)

13.98 +0.37 (+2.68%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 13.66 13.82 13.53 13.62 11,369,096 -0.12(-0.87%)
Jun 27, 2025 13.93 13.93 13.65 13.74 23,114,476 -0.18(-1.29%)
Jun 26, 2025 13.73 14.09 13.73 13.92 12,863,405 +0.21(+1.53%)
Jun 25, 2025 14.00 14.03 13.69 13.71 13,358,035 -0.30(-2.14%)
Jun 24, 2025 13.84 14.16 13.73 14.01 17,327,112 -0.09(-0.64%)
Jun 23, 2025 14.93 14.96 14.05 14.10 20,051,310 -0.63(-4.28%)
Jun 20, 2025 14.75 14.85 14.58 14.73 10,893,815 +0.04(+0.27%)
Jun 18, 2025 14.71 14.88 14.63 14.69 13,403,561 +0.01(+0.07%)
Jun 17, 2025 14.80 14.94 14.57 14.68 11,329,067 +0.02(+0.14%)
Jun 16, 2025 14.54 14.84 14.48 14.66 12,342,661 -0.12(-0.81%)
Jun 13, 2025 14.85 14.90 14.43 14.78 15,992,902 +0.46(+3.18%)
Jun 12, 2025 14.05 14.34 13.93 14.32 11,744,252 +0.15(+1.05%)
Jun 11, 2025 14.08 14.24 13.82 14.18 12,585,917 +0.29(+2.07%)
Jun 10, 2025 13.87 14.19 13.80 13.89 13,362,894 +0.25(+1.81%)
Jun 09, 2025 13.57 13.82 13.54 13.64 12,911,817 +0.19(+1.40%)
Jun 06, 2025 13.21 13.56 13.15 13.45 11,677,844 +0.48(+3.66%)
Jun 05, 2025 13.15 13.23 12.88 12.98 9,136,252 -0.06(-0.46%)
Jun 04, 2025 13.17 13.36 12.96 13.04 14,486,330 -0.13(-0.98%)
Jun 03, 2025 12.67 13.27 12.46 13.17 11,042,840 +0.51(+4.07%)
Jun 02, 2025 12.91 13.00 12.56 12.65 8,460,483 +0.17(+1.35%)
May 30, 2025 12.56 12.58 12.36 12.48 10,279,192 -0.19(-1.48%)
May 29, 2025 12.67 12.71 12.48 12.67 7,440,052 +0.12(+0.95%)
May 28, 2025 12.77 12.87 12.53 12.55 7,528,218 -0.15(-1.17%)
May 27, 2025 12.77 12.79 12.38 12.70 9,451,801 +0.11(+0.86%)
May 23, 2025 12.47 12.72 12.47 12.59 6,375,776 -0.13(-1.01%)
May 22, 2025 12.72 12.79 12.46 12.72 9,588,215 -0.12(-0.93%)
May 21, 2025 13.10 13.10 12.80 12.84 8,243,781 -0.29(-2.19%)
May 20, 2025 13.25 13.29 13.10 13.13 7,130,130 -0.07(-0.53%)
May 19, 2025 13.17 13.23 13.02 13.20 7,491,092 -0.18(-1.33%)
May 16, 2025 13.43 13.48 13.20 13.37 6,600,341 -0.04(-0.30%)
May 15, 2025 13.30 13.43 13.13 13.41 9,943,879 -0.25(-1.81%)
May 14, 2025 13.64 13.79 13.57 13.66 7,845,667 -0.15(-1.07%)
May 13, 2025 13.49 13.94 13.46 13.81 13,280,543 +0.32(+2.35%)
May 12, 2025 13.84 13.86 13.28 13.49 12,937,858 +0.61(+4.77%)
May 09, 2025 13.03 13.21 12.76 12.88 9,794,512 +0.00(+0.00%)
May 08, 2025 12.27 12.95 12.15 12.88 21,464,064 +1.11(+9.42%)
May 07, 2025 11.81 11.83 11.52 11.77 17,304,360 -0.08(-0.67%)
May 06, 2025 11.93 12.14 11.80 11.85 12,469,516 +0.09(+0.76%)
May 05, 2025 11.84 11.94 11.67 11.76 12,426,300 -0.32(-2.62%)
May 02, 2025 12.13 12.26 11.91 12.08 8,886,867 +0.10(+0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.