NYSE - Nasdaq Real Time Price USD

Permian Resources Corporation (PR)

13.35
+0.02
+(0.15%)
As of 1:45:22 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202513.3813.4213.2313.3513.353,513,983
May 19, 202513.3013.3613.1513.3313.337,415,300
May 16, 202513.5713.6113.3313.5113.516,533,800
May 15, 202513.4413.5713.2713.5513.559,843,900
May 14, 202513.7813.9313.7013.8013.807,766,800
May 13, 202513.6314.0913.6013.9513.9513,147,100
May 12, 202513.9814.0013.4113.6313.6312,807,800
May 9, 202513.1613.3412.8913.0113.019,696,000
May 8, 202512.3913.0812.2713.0113.0121,249,400
May 7, 202511.9311.9511.6411.8911.8917,129,500
May 6, 202512.0512.2711.9211.9711.9712,344,500
May 5, 202511.9612.0611.7911.8811.8812,301,900
May 2, 202512.2512.3812.0312.2012.208,797,600
May 1, 202511.7312.2811.7312.1012.109,284,700
Apr 30, 202512.0712.0711.5811.8011.809,122,700
Apr 29, 202512.0812.3112.0412.2012.209,023,700
Apr 28, 202512.2612.4512.1812.3912.397,852,100
Apr 25, 202512.0412.2812.0212.2612.266,323,300
Apr 24, 202512.1012.2411.9012.2012.206,816,700
Apr 23, 202512.0312.3111.7611.9011.909,088,900
Apr 22, 202511.8612.0311.6411.8611.869,481,900
Apr 21, 202511.7511.8211.4411.6211.6210,527,700
Apr 17, 202511.7612.2111.6012.0312.0313,332,200
Apr 16, 202510.9911.6410.9911.5011.5015,370,100
Apr 15, 202510.8911.2610.8811.0211.028,352,000
Apr 14, 202511.4111.4910.8611.0011.008,459,800
Apr 11, 202510.6111.0910.3811.0411.049,464,000
Apr 10, 202511.3911.3910.3210.5610.5613,617,000
Apr 9, 202510.0311.9510.0111.8811.8819,023,200
Apr 8, 202511.2611.3710.1910.3610.3615,750,200
Apr 7, 202510.5511.3810.0510.8910.8916,800,300
Apr 4, 202511.4711.5910.6110.7510.7520,220,900
Apr 3, 202513.0213.0712.2312.2612.2612,521,400
Apr 2, 202513.5414.2213.5414.1814.185,686,300
Apr 1, 202513.8213.9013.6013.8013.807,129,800
Mar 31, 202513.5813.9913.5413.8513.858,176,000
Mar 28, 202513.8513.9913.4913.7513.758,797,100
Mar 27, 202514.0914.1413.8413.9513.957,430,500
Mar 26, 202514.4114.4914.1114.1114.1110,111,800
Mar 25, 202514.2014.3414.1114.2514.255,787,900
Mar 24, 202513.9214.2113.8714.1514.155,736,500
Mar 21, 202513.9213.9313.7213.7813.7810,209,900
Mar 20, 202513.9814.1713.9213.9713.975,598,900
Mar 19, 202513.5714.1713.5514.0914.0910,153,700
Mar 18, 202513.7713.7913.4413.5613.566,915,100
Mar 17, 2025 0.15 Dividend
Mar 17, 202513.5313.7913.5013.6013.606,370,700
Mar 14, 202512.9613.6312.9613.6313.487,032,500
Mar 13, 202513.2513.3512.7312.9312.796,967,500
Mar 12, 202512.9413.4712.9113.3213.1713,530,900
Mar 11, 202512.3812.9012.3512.8612.7211,615,400
Mar 10, 202512.6912.8512.1912.3312.1913,285,900
Mar 7, 202512.5813.0712.5512.6712.539,333,000
Mar 6, 202512.3512.6212.1512.4412.309,143,700
Mar 5, 202512.5012.5011.8412.4312.2916,827,700
Mar 4, 202512.7412.8112.2812.5512.4117,770,200
Mar 3, 202514.2014.2512.8312.9412.8016,878,400
Feb 28, 202513.8514.1213.7314.0913.939,371,500
Feb 27, 202514.2714.3513.9514.0613.919,110,500
Feb 26, 202514.2614.6613.8814.0213.8715,265,100
Feb 25, 202514.0214.1613.6113.6713.5210,246,600
Feb 24, 202514.0714.2113.9414.0613.917,362,100
Feb 21, 202514.5714.5913.9314.0313.889,344,300
Feb 20, 202514.5914.8114.3914.6314.479,269,200
Feb 19, 202514.3714.7714.3414.6214.467,168,800
Feb 18, 202514.2814.4913.9714.3014.1411,385,100
Feb 14, 202514.2914.4814.0914.1714.017,360,000
Feb 13, 202514.2214.3014.0814.2114.055,845,000
Feb 12, 202514.8414.9714.2314.2614.1010,313,400
Feb 11, 202515.0615.3414.9815.0114.848,081,300
Feb 10, 202514.5214.9914.5114.9714.815,646,200
Feb 7, 202514.3714.5814.3414.3714.215,339,900
Feb 6, 202514.7814.8114.2214.3014.145,346,000
Feb 5, 202514.6514.7814.5114.6614.508,463,200
Feb 4, 202514.1614.8713.9814.7614.605,736,200
Feb 3, 202514.5814.7114.3214.4214.265,654,400
Jan 31, 202515.0315.0614.5514.6514.495,531,500
Jan 30, 202515.2415.2814.9015.0414.874,610,300
Jan 29, 202514.8415.1514.7215.1114.946,925,500
Jan 28, 202515.0815.1714.6914.8814.728,200,700
Jan 27, 202515.0915.4514.8114.9814.826,721,000
Jan 24, 202515.6415.6915.1615.2215.058,532,400
Jan 23, 202515.7915.8915.4715.5815.415,495,700
Jan 22, 202515.7215.9015.5415.6415.475,284,400
Jan 21, 202515.9516.0115.6515.7615.596,799,600
Jan 17, 202515.8116.0315.7816.0015.827,539,500
Jan 16, 202515.5815.9515.5515.8315.667,792,300
Jan 15, 202515.6315.6915.4315.6515.487,034,800
Jan 14, 202515.3715.5915.2715.4815.317,489,500
Jan 13, 202515.2015.5315.1915.3915.229,948,100
Jan 10, 202515.3515.6715.0215.1414.9710,361,800
Jan 8, 202514.8815.0714.6914.9914.836,962,900
Jan 7, 202515.0415.0914.7514.9914.8310,810,200
Jan 6, 202515.3515.4014.8714.9414.786,275,200
Jan 3, 202514.9615.1814.8515.1414.978,950,500
Jan 2, 202514.6014.9414.5214.8614.706,769,500
Dec 31, 202414.1514.5114.1514.3814.227,379,700
Dec 30, 202413.8914.3013.8414.1413.985,947,900
Dec 27, 202413.8613.9813.7513.8513.703,934,500
Dec 26, 202413.9013.9513.7313.8713.724,289,900
Dec 24, 202413.8813.9713.6713.9513.802,633,500
Dec 23, 202413.6113.7713.4213.7613.616,330,900
Dec 20, 202413.4313.7713.3513.6013.4514,105,900
Dec 19, 202413.7813.8513.4513.5213.377,822,300
Dec 18, 202414.0014.1913.4913.5213.377,676,800
Dec 17, 202413.9514.0513.7013.9713.828,689,300
Dec 16, 202414.5814.5814.1414.1513.998,374,500
Dec 13, 202414.9214.9314.6214.6814.524,620,200
Dec 12, 202415.0315.0814.6914.7614.608,990,100
Dec 11, 202414.8515.0714.7915.0214.856,374,900
Dec 10, 202414.9015.0114.6914.7714.617,444,000
Dec 9, 202414.9015.1014.7414.8014.647,010,200
Dec 6, 202415.2215.2414.5314.6714.5111,266,700
Dec 5, 202415.2415.4815.2115.2715.105,287,300
Dec 4, 202415.6115.6215.0115.1514.986,757,000
Dec 3, 202415.4915.6515.3115.6015.439,964,000
Dec 2, 202415.7015.7515.2515.2815.117,408,000
Nov 29, 202415.6415.7415.5715.6615.492,105,400
Nov 27, 202415.6815.9115.5615.5915.425,070,600
Nov 26, 202415.7615.7615.5115.6415.478,053,000
Nov 25, 202416.3316.3315.6315.6815.5112,482,500
Nov 22, 202415.9916.2515.9016.2116.0311,552,000
Nov 21, 202415.6516.0415.5015.9915.8111,103,300
Nov 20, 202415.2015.4915.1915.4615.293,756,400
Nov 19, 202414.9715.2714.9015.1314.967,967,800
Nov 18, 202415.0015.2014.9115.1614.996,935,900
Nov 15, 202415.2215.3414.7414.8014.646,611,800
Nov 14, 2024 0.15 Dividend
Nov 14, 202415.1715.2214.9515.1815.015,714,700
Nov 13, 202415.3515.3514.9115.1314.826,465,400
Nov 12, 202415.2415.4115.1415.1914.879,303,400
Nov 11, 202414.9915.1714.8915.1114.808,727,000
Nov 8, 202414.9314.9814.7714.9214.618,555,500
Nov 7, 202414.9515.1714.7214.9714.6612,721,000
Nov 6, 202414.2414.7014.1714.5714.2717,558,200
Nov 5, 202413.7613.9013.6613.8913.609,101,300
Nov 4, 202413.4513.8013.4113.7313.449,062,000
Nov 1, 202413.7813.8013.3813.4113.137,399,600
Oct 31, 202413.8513.9213.5913.6313.356,101,700
Oct 30, 202413.6313.8213.5513.7313.447,845,800
Oct 29, 202413.6213.6913.5013.5413.266,372,200
Oct 28, 202413.4413.6513.3513.6113.3315,344,100
Oct 25, 202414.2114.3313.7213.9113.6222,683,900
Oct 24, 202413.9614.1513.8614.1113.828,382,000
Oct 23, 202413.9113.9613.7113.8513.569,304,100
Oct 22, 202413.9314.0813.8413.9613.676,382,700
Oct 21, 202414.1714.2013.8413.8713.588,321,200
Oct 18, 202414.1814.1913.8514.0313.748,676,600
Oct 17, 202413.9914.3413.9014.2113.9116,783,900
Oct 16, 202413.6514.0313.6313.9813.6911,393,900
Oct 15, 202413.6613.8013.5813.5813.3010,494,000
Oct 14, 202414.3614.3914.1514.2213.926,554,800
Oct 11, 202414.2814.6114.2814.5214.229,771,800
Oct 10, 202414.3614.5014.2214.4014.107,541,300
Oct 9, 202414.1414.3314.0714.3014.005,257,700
Oct 8, 202414.5914.6114.1514.3014.0011,536,200
Oct 7, 202414.7614.9314.6514.8814.578,716,800
Oct 4, 202414.5714.7814.3814.7014.3911,322,000
Oct 3, 202414.1014.4413.9914.3414.0418,438,800
Oct 2, 202414.1114.2313.8414.0113.728,476,300
Oct 1, 202413.5113.9613.4113.8113.5215,447,000
Sep 30, 202413.4613.7213.4013.6113.339,408,100
Sep 27, 202413.2413.5513.1913.5113.2311,694,200
Sep 26, 202413.4313.6413.0313.0612.7910,174,800
Sep 25, 202414.0614.1513.7013.7513.467,115,800
Sep 24, 202414.4414.4414.1114.1413.858,689,900
Sep 23, 202413.9214.3113.9114.1813.8812,167,900
Sep 20, 202413.9714.0613.6813.9013.6135,275,400
Sep 19, 202414.2014.2814.0014.0213.7311,974,100
Sep 18, 202413.8614.1413.7613.8613.579,600,300
Sep 17, 202413.6013.9313.6013.8813.5910,373,100
Sep 16, 202413.6613.8113.5213.6413.369,117,800
Sep 13, 202413.4013.6913.3613.4913.2110,906,200
Sep 12, 202413.0813.3112.8813.1612.8913,939,100
Sep 11, 202412.9213.1312.6913.0412.778,545,100
Sep 10, 202413.1913.1912.6912.9012.6310,500,200
Sep 9, 202413.2013.3413.0913.1312.867,630,900
Sep 6, 202413.4513.6513.1013.2512.978,499,200
Sep 5, 202413.6913.7613.4413.4813.204,295,000
Sep 4, 202413.7613.9613.5613.5713.297,297,900
Sep 3, 202414.0114.1013.6513.7713.489,108,300
Aug 30, 202414.2714.3014.0214.2413.944,612,300
Aug 29, 202414.2714.5214.2014.4614.164,903,200
Aug 28, 202414.2114.2514.0414.2113.914,010,100
Aug 27, 202414.5614.5814.2614.3514.055,915,700
Aug 26, 202414.8114.9314.6114.6314.335,065,800
Aug 23, 202414.3314.6414.3114.5414.246,635,600
Aug 22, 202414.2014.2714.1014.1713.886,556,400
Aug 21, 202414.4314.4514.1014.1813.8813,973,300
Aug 20, 202414.6414.6514.1714.2713.976,532,300
Aug 19, 2024 0.21 Dividend
Aug 19, 202414.7514.8214.6014.6314.335,802,500
Aug 16, 202414.9615.0414.7714.8714.357,821,700
Aug 15, 202414.8215.1614.7315.1014.586,028,000
Aug 14, 202414.7514.7614.5914.6714.168,475,300
Aug 13, 202414.8014.8114.5714.6914.186,303,000
Aug 12, 202414.7414.9714.6914.9614.449,985,900
Aug 9, 202414.4714.7214.3714.6114.108,609,600
Aug 8, 202414.0014.5513.9414.5314.0312,125,300
Aug 7, 202414.3014.6813.8013.8813.4020,039,500
Aug 6, 202413.3413.8513.2513.7213.2417,189,100
Aug 5, 202413.1313.5312.6213.4412.9715,636,100
Aug 2, 202414.5314.5913.6613.8213.3416,601,600
Aug 1, 202415.3415.4814.6414.8114.3011,206,700
Jul 31, 202415.5515.6815.2715.3414.8114,832,300
Jul 30, 202415.4615.6015.1015.1714.6410,875,300
Jul 29, 202415.3515.4115.1115.3314.8032,055,600
Jul 26, 202415.4115.4815.0315.3114.788,878,500
Jul 25, 202415.3115.5315.0715.3914.867,485,100
Jul 24, 202415.8115.8715.3115.3214.796,111,600
Jul 23, 202415.9515.9515.5615.6715.137,471,900
Jul 22, 202416.0216.1115.7415.9315.387,801,800
Jul 19, 202416.1616.2615.9516.0915.536,750,400
Jul 18, 202416.4216.4216.1316.2515.697,785,400
Jul 17, 202416.7016.9516.4116.4115.849,263,300
Jul 16, 202416.5816.7116.4316.6316.058,589,200
Jul 15, 202416.4616.7616.3616.6716.099,584,500
Jul 12, 202416.7216.7316.2616.3215.756,521,400
Jul 11, 202416.2516.6216.1416.5716.0011,240,400
Jul 10, 202416.0116.2215.9816.2015.644,734,800
Jul 9, 202416.1516.2916.0116.0115.466,287,200
Jul 8, 202415.9816.2715.9716.2015.647,388,400
Jul 5, 202416.7816.8115.9916.0515.4911,626,200
Jul 3, 202416.6716.8216.4316.7916.218,255,900
Jul 2, 202416.2516.5616.1716.3215.7511,484,000
Jul 1, 202416.0016.2115.8016.1015.5415,627,200
Jun 28, 202416.1016.3516.0016.1515.5979,792,400
Jun 27, 202415.5916.0215.4815.9715.4211,219,800
Jun 26, 202415.7315.7415.3815.5415.009,454,200
Jun 25, 202415.7815.8115.5715.7915.2413,465,800
Jun 24, 202415.4415.9415.4415.8515.3011,499,500
Jun 21, 202415.5015.6615.3115.4114.8810,511,700
Jun 20, 202415.4415.6715.3615.5014.968,517,200
Jun 18, 202415.2615.4515.1815.4214.897,467,500
Jun 17, 202415.1015.2114.9015.2014.675,645,300
Jun 14, 202415.5315.5314.9715.0414.528,274,700
Jun 13, 202415.7015.7014.8615.1814.6510,217,700
Jun 12, 202416.0116.0815.4715.5815.046,555,900
Jun 11, 202415.7115.8215.4015.7215.186,148,500
Jun 10, 202415.3615.8615.2815.7415.197,085,500
Jun 7, 202415.4215.5615.2615.3414.817,614,700
Jun 6, 202415.3115.5115.2415.4814.949,362,600
Jun 5, 202415.1515.3515.0615.3414.818,590,200
Jun 4, 202415.2915.3014.9515.0714.559,441,000
Jun 3, 202416.4816.5015.3915.5214.9814,079,700
May 31, 202416.2216.4616.1316.3915.8210,352,400
May 30, 202416.1116.3316.0416.2115.657,155,100
May 29, 202416.0416.2215.9116.0815.5211,692,700
May 28, 202416.0316.2115.9416.0815.5213,421,900
May 24, 202415.7715.8915.6915.8315.285,154,400
May 23, 202415.8516.0115.5215.6615.128,507,300
May 22, 202416.1216.1215.6315.7015.1611,027,800
May 21, 202416.3116.3416.1316.1915.638,196,000
May 20, 2024 0.2 Dividend
May 20, 202416.2016.4516.1816.3715.806,751,700

Related Tickers

CIVI Civitas Resources, Inc.
28.87
+0.09%
 
MTDR Matador Resources Company
44.78
+1.11%
 
APA APA Corporation
17.35
+0.17%
 
AR Antero Resources Corporation
40.08
+1.67%
 
EXE Expand Energy Corporation
115.68
+1.94%
 
FANG Diamondback Energy, Inc.
139.07
-0.20%
 
SM SM Energy Company
24.01
+0.36%
 
CHRD Chord Energy Corporation
95.42
+0.41%
 
VTLE Vital Energy, Inc.
15.64
+1.03%
 
EOG EOG Resources, Inc.
112.98
-0.85%