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

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2024	16.20	16.45	16.18	16.37	6,751,731	+0.32(+1.99%)
May 17, 2024	16.11	16.14	15.95	16.05	7,601,710	+0.11(+0.68%)
May 16, 2024	16.40	16.42	15.91	15.94	12,900,762	-0.46(-2.81%)
May 15, 2024	16.44	16.54	16.08	16.40	20,945,102	-0.08(-0.48%)
May 14, 2024	16.43	16.59	16.26	16.48	26,936,820	+0.07(+0.42%)
May 13, 2024	16.26	16.44	16.08	16.41	31,572,050	+0.19(+1.15%)
May 10, 2024	16.87	16.91	16.15	16.23	8,392,271	-0.44(-2.64%)
May 09, 2024	17.06	17.08	16.58	16.67	9,881,219	-0.24(-1.45%)
May 08, 2024	16.77	17.05	16.53	16.91	14,044,403	-0.27(-1.60%)
May 07, 2024	17.02	17.25	16.90	17.19	7,357,853	+0.18(+1.04%)
May 06, 2024	16.70	17.16	16.70	17.01	6,388,324	+0.43(+2.60%)
May 03, 2024	16.48	16.76	16.36	16.58	5,429,253	+0.21(+1.26%)
May 02, 2024	16.15	16.50	16.11	16.37	7,146,743	+0.27(+1.70%)
May 01, 2024	16.36	16.46	15.88	16.10	6,331,691	-0.30(-1.85%)
Apr 30, 2024	17.14	17.15	16.38	16.40	7,107,803	-0.78(-4.56%)
Apr 29, 2024	16.97	17.20	16.90	17.19	5,096,721	+0.17(+0.98%)
Apr 26, 2024	16.97	17.13	16.81	17.02	5,435,895	+0.05(+0.29%)
Apr 25, 2024	16.85	17.04	16.77	16.97	5,270,599	+0.07(+0.41%)
Apr 24, 2024	16.99	17.13	16.80	16.90	8,953,184	+0.08(+0.47%)
Apr 23, 2024	16.73	17.00	16.57	16.82	5,974,237	+0.01(+0.06%)
Apr 22, 2024	16.73	17.05	16.56	16.81	6,952,896	+0.09(+0.53%)
Apr 19, 2024	16.77	17.06	16.71	16.73	7,130,637	-0.10(-0.58%)
Apr 18, 2024	17.24	17.30	16.75	16.82	7,422,484	-0.35(-2.05%)
Apr 17, 2024	17.30	17.46	17.00	17.18	7,135,663	-0.07(-0.40%)
Apr 16, 2024	17.21	17.39	16.91	17.24	9,335,714	-0.08(-0.45%)
Apr 15, 2024	17.38	17.69	17.23	17.32	8,193,370	-0.04(-0.23%)
Apr 12, 2024	17.86	17.90	17.20	17.36	7,235,791	-0.08(-0.45%)
Apr 11, 2024	17.70	17.74	17.36	17.44	6,413,534	-0.23(-1.28%)
Apr 10, 2024	17.61	17.90	17.45	17.67	9,370,450	-0.04(-0.22%)
Apr 09, 2024	17.62	17.87	17.56	17.70	15,044,653	+0.29(+1.69%)
Apr 08, 2024	17.61	17.66	17.27	17.41	8,522,075	-0.15(-0.84%)
Apr 05, 2024	17.38	17.70	17.34	17.56	7,325,908	+0.21(+1.19%)
Apr 04, 2024	17.51	17.64	17.30	17.35	9,979,039	-0.09(-0.51%)
Apr 03, 2024	17.19	17.54	17.19	17.44	6,737,447	+0.27(+1.60%)
Apr 02, 2024	17.36	17.46	17.05	17.17	7,318,573	-0.19(-1.07%)
Apr 01, 2024	17.38	17.46	17.12	17.35	5,943,086	+0.06(+0.34%)
Mar 28, 2024	16.94	17.24	16.89	17.29	11,379,597	+0.50(+2.97%)
Mar 27, 2024	16.75	16.88	16.63	16.79	14,295,023	+0.02(+0.12%)
Mar 26, 2024	16.96	17.04	16.74	16.77	7,333,795	-0.16(-0.93%)
Mar 25, 2024	16.87	17.09	16.86	16.93	8,061,226	+0.14(+0.82%)
Mar 22, 2024	17.00	17.07	16.68	16.79	14,507,896	-0.14(-0.81%)
Mar 21, 2024	16.71	16.97	16.63	16.93	13,257,108	+0.23(+1.41%)
Mar 20, 2024	16.35	16.73	16.28	16.70	8,733,402	+0.25(+1.55%)
Mar 19, 2024	16.19	16.57	16.19	16.44	7,804,713	+0.23(+1.45%)
Mar 18, 2024	16.16	16.44	15.96	16.21	9,820,864	+0.07(+0.43%)
Mar 15, 2024	15.94	16.25	15.94	16.14	18,220,870	+0.10(+0.61%)
Mar 14, 2024	16.00	16.09	15.75	16.04	10,647,987	+0.11(+0.68%)
Mar 13, 2024	15.91	16.15	15.89	15.93	12,351,005	+0.23(+1.43%)
Mar 12, 2024	15.57	15.72	15.40	15.71	10,827,043	+0.16(+1.01%)
Mar 11, 2024	15.34	15.55	15.14	15.55	6,982,575	+0.07(+0.44%)
Mar 08, 2024	15.38	15.63	15.27	15.48	7,447,169	+0.05(+0.31%)
Mar 07, 2024	15.34	15.57	15.20	15.43	12,338,601	+0.27(+1.79%)
Mar 06, 2024	15.31	15.31	15.08	15.16	23,411,544	+0.06(+0.39%)
Mar 05, 2024	15.10	15.30	15.03	15.10	14,195,774	+0.00(+0.00%)
Mar 04, 2024	15.17	15.38	14.98	15.10	24,416,068	-0.47(-2.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.