Permian Resources Corporation - Class A Common Stock (PR)
14.46  -0.23 (-1.53%)
SummaryNewsPress ReleasesChartHistorical
2024-09-16 - 2024-12-16
DateOpenHighLowCloseVolumeAdjusted Close
12/13/202414.9214.9314.6214.684,620,24714.68
12/12/202415.0315.0814.6914.768,990,07014.76
12/11/202414.8515.0714.8215.026,374,86215.02
12/10/202414.9015.0114.6914.777,443,98414.77
12/09/202414.9015.1014.7414.807,008,61314.80
12/06/202415.2215.2414.5414.6711,266,74314.67
12/05/202415.2415.4715.2115.275,383,55215.27
12/04/202415.6115.6215.0115.156,757,05415.15
12/03/202415.4915.6415.3115.609,963,07715.60
12/02/202415.7015.7515.2515.287,408,06315.28
11/29/202415.6415.7415.5715.662,105,40515.66
11/27/202415.6815.9115.5615.595,070,64615.59
11/26/202415.7615.7615.5115.648,051,24715.64
11/25/202416.3316.3315.6315.6812,481,39515.68
11/22/202415.9916.2515.9016.2111,552,03916.21
11/21/202415.6516.0415.5015.9911,102,87815.99
11/20/202415.2015.4915.2015.463,756,37815.46
11/19/202414.9715.2714.9015.137,967,83315.13
11/18/202415.0015.2014.9115.166,935,87915.16
11/15/202415.2215.3414.7414.806,612,24114.80
11/14/202415.1715.2214.9515.185,714,70115.18
11/13/202415.3515.3514.9115.136,465,40314.98
11/12/202415.2415.4115.1415.199,303,43315.04
11/11/202414.9915.1714.8915.118,726,99214.96
11/08/202414.9314.9714.7814.928,555,55514.77
11/07/202414.9515.1714.7114.9712,721,01814.82
11/06/202414.2414.7014.1714.5717,555,45814.43
11/05/202413.7613.9013.6613.899,100,31713.75
11/04/202413.4513.7913.4113.739,062,01813.59
11/01/202413.7813.8013.3813.417,399,59413.28
10/31/202413.8513.9213.5913.636,101,66613.49
10/30/202413.6313.8213.5413.737,845,80113.59
10/29/202413.6213.6913.5013.546,372,10913.41
10/28/202413.4413.6413.3513.6115,344,15313.48
10/25/202414.2114.3313.7213.9123,183,89713.77
10/24/202413.9614.1413.8614.118,382,05013.97
10/23/202413.9113.9613.7113.859,304,10213.71
10/22/202413.9314.0813.8413.966,382,69813.82
10/21/202414.1714.2013.8413.878,321,30313.73
10/18/202414.1814.1913.8614.038,676,55813.89
10/17/202413.9914.3413.9014.2116,783,86914.07
10/16/202413.6514.0313.6313.9811,393,92513.84
10/15/202413.6613.8013.5813.5810,493,89413.45
10/14/202414.3614.3914.1514.226,554,06614.08
10/11/202414.2814.6214.2814.529,771,75614.38
10/10/202414.3614.5014.2214.407,541,39114.26
10/09/202414.1414.3314.0714.305,257,81914.16
10/08/202414.5914.6114.1514.3011,536,08714.16
10/07/202414.7614.9314.6514.888,715,79914.73
10/04/202414.5714.7814.3814.7011,322,47814.55
10/03/202414.1014.4413.9914.3418,438,20614.20
10/02/202414.1114.2213.8414.018,475,68713.87
10/01/202413.5113.9613.4113.8115,445,95613.67
9/30/202413.4613.7113.4013.619,409,45513.48
9/27/202413.2413.5513.1913.5111,694,23513.38
9/26/202413.4313.6413.0313.0610,173,80112.93
9/25/202414.0614.1513.7013.757,115,94313.61
9/24/202414.4414.4414.1214.148,689,80414.00
9/23/202413.9214.3013.9114.1812,167,93014.04
9/20/202413.9714.0513.6813.9035,275,51713.76
9/19/202414.2014.2814.0014.0211,973,98913.88
9/18/202413.8614.1413.7613.869,600,33213.72
9/17/202413.6013.9313.6013.8810,372,38413.74
9/16/202413.6613.8013.5213.649,117,87513.50