Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

PR
Permian Resources Corp - Class A
stock NYSE

At Close
5/30/2023 3:59:30 PM EDT
9.37USD-3.002%(-0.29)1,770
9.48Bid   9.55Ask   0.07Spread IEX
Pre-market
5/30/2023 9:11:30 AM EDT
9.48USD-1.863%(-0.18)1,000
After-hours
5/30/2023 4:04:30 PM EDT
9.37USD0.000%(0.00)0
OverviewOption ChainHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsMore
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-05-30
9.450
9.5100
9.2650
9.37
-3.002%
1,770
0.000%
2023-05-26
9.610
9.6850
9.3600
9.66
+1.899%
5,876,403
-3.002%
2023-05-25
9.810
9.8700
9.4100
9.48
-1.863%
7,211,699
-1.160%
2023-05-26
9.610
9.6850
9.3600
9.66
+1.899%
5,876,403
-3.002%
2023-05-25
9.810
9.8700
9.4100
9.48
-5.389%
7,211,699
-1.160%
2023-05-24
9.910
10.1301
9.8300
10.02
+1.933%
6,038,630
-6.487%
2023-05-23
10.200
10.2200
9.8050
9.83
-2.383%
6,870,311
-4.680%
2023-05-22
9.685
10.2450
9.6750
10.07
+4.787%
12,389,761
-6.951%
2023-05-19
9.460
9.7150
9.4150
9.61
+3.445%
8,238,843
-2.497%
2023-05-18
9.030
9.3050
9.0000
9.29
+1.752%
6,964,902
+0.861%
2023-05-17
9.240
9.2400
8.9450
9.13
+0.662%
6,717,034
+2.629%
2023-05-16
9.345
9.4050
9.0600
9.07
-3.511%
4,734,674
+3.308%
2023-05-15
9.515
9.5550
9.3250
9.40
-0.948%
5,790,371
-0.319%
2023-05-12
9.440
9.5250
9.2600
9.49
+2.043%
4,643,488
-1.264%
2023-05-11
9.280
9.5650
9.2200
9.30
-1.899%
5,658,241
+0.753%
2023-05-10
9.530
9.6400
9.3150
9.48
0.000%
6,775,036
-1.160%
2023-05-09
9.890
10.0050
9.4300
9.48
-6.968%
11,963,607
-1.160%
2023-05-08
10.450
10.4950
10.0250
10.19
0.000%
8,154,522
-8.047%
2023-05-05
10.190
10.3500
10.1000
10.19
+4.620%
5,663,933
-8.047%
2023-05-04
9.730
9.8600
9.5300
9.74
+0.933%
5,303,636
-3.799%
2023-05-03
9.600
9.8850
9.5400
9.65
-2.328%
5,311,697
-2.902%
2023-05-02
10.260
10.3100
9.6300
9.88
-5.273%
7,537,625
-5.162%
2023-05-01
10.320
10.5500
10.1700
10.43
-0.191%
3,995,225
-10.163%
2023-04-28
10.120
10.5300
10.0750
10.45
+3.671%
6,303,529
-10.335%
2023-04-27
9.900
10.1400
9.7700
10.08
+2.335%
4,862,371
-7.044%
2023-04-26
10.020
10.1400
9.8000
9.85
-2.379%
4,396,126
-4.873%
2023-04-25
10.400
10.4900
10.0112
10.09
-4.901%
5,417,906
-7.136%
2023-04-24
10.310
10.7050
10.3100
10.61
+1.726%
3,769,037
-11.687%
2023-04-21
10.410
10.4700
10.2600
10.43
-0.287%
4,836,966
-10.163%
2023-04-20
10.480
10.6300
10.3500
10.46
-2.968%
5,241,319
-10.421%
2023-04-19
10.670
10.8100
10.4300
10.78
-1.010%
4,711,040
-13.080%
2023-04-18
10.950
11.0650
10.7450
10.89
-0.457%
5,477,020
-13.958%
2023-04-17
11.170
11.3400
10.9300
10.94
-2.582%
8,343,252
-14.351%
2023-04-14
11.280
11.4000
11.0450
11.23
-0.619%
4,300,033
-16.563%
2023-04-13
11.460
11.5250
11.3000
11.30
+0.355%
4,534,457
-17.080%
2023-04-12
11.330
11.5350
11.2400
11.26
-0.442%
4,296,613
-16.785%
2023-04-11
11.260
11.3800
11.0200
11.31
+1.526%
4,901,812
-17.153%
2023-04-10
11.130
11.3805
11.0300
11.14
+1.735%
6,018,083
-15.889%
2023-04-06
11.050
11.2000
10.9325
10.95
-1.706%
3,957,264
-14.429%
2023-04-05
11.040
11.2000
10.8200
11.14
+0.997%
4,322,380
-15.889%
2023-04-04
11.590
11.6300
10.8850
11.03
-4.419%
6,403,024
-15.050%
2023-04-03
10.960
11.5900
10.8600
11.54
+9.905%
11,425,999
-18.804%
2023-03-31
10.420
10.5500
10.3200
10.50
+2.041%
6,697,485
-10.762%
2023-03-30
10.390
10.3900
10.1300
10.29
+0.587%
4,092,076
-8.941%
2023-03-29
10.150
10.2900
10.0650
10.23
+3.021%
4,685,965
-8.407%
2023-03-28
9.900
10.1192
9.8300
9.93
+0.303%
7,046,010
-5.639%
2023-03-27
9.730
10.0100
9.5200
9.90
+3.233%
5,730,722
-5.354%
2023-03-24
9.240
9.6600
9.1300
9.59
+1.160%
6,419,685
-2.294%
2023-03-23
9.830
10.0475
9.4000
9.48
-2.968%
5,037,755
-1.160%
2023-03-22
10.170
10.2250
9.7400
9.77
-3.363%
5,541,953
-4.094%
2023-03-21
9.880
10.2300
9.8100
10.11
+5.864%
7,512,264
-7.319%
2023-03-20
9.460
9.9300
9.4100
9.55
+2.248%
6,749,793
-1.885%
2023-03-17
9.560
9.6500
9.2400
9.34
-3.612%
17,008,831
+0.321%
2023-03-16
9.130
9.7500
9.1100
9.69
+3.195%
9,323,607
-3.302%
2023-03-15
9.810
9.8100
9.0200
9.39
-9.188%
14,036,982
-0.213%
2023-03-14
10.330
10.7600
10.1300
10.34
+0.878%
9,003,865
-9.381%
2023-03-13
10.270
10.4900
10.0439
10.25
-4.562%
11,498,617
-8.585%
2023-03-10
10.930
11.1900
10.5800
10.74
-2.007%
14,437,313
-12.756%
2023-03-09
11.230
11.4799
10.9400
10.96
-1.792%
8,437,417
-14.507%
2023-03-08
11.300
11.6000
10.9800
11.16
-4.452%
27,871,471
-16.039%
2023-03-07
11.740
12.0000
11.6500
11.68
-0.680%
7,186,968
-19.777%
2023-03-06
11.670
11.9750
11.5100
11.76
-0.843%
5,744,037
-20.323%
2023-03-03
11.610
12.0500
11.6000
11.86
-0.420%
8,994,113
-20.995%
2023-03-02
11.020
11.9950
10.9600
11.91
+6.912%
8,742,764
-21.327%
2023-03-01
10.990
11.1500
10.8150
11.14
+3.053%
10,166,356
-15.889%
2023-02-28
11.400
11.4700
10.8100
10.81
-3.223%
9,182,460
-13.321%
2023-02-27
11.110
11.4800
10.9050
11.17
+1.545%
8,964,001
-16.115%
2023-02-24
10.570
11.0350
10.4300
11.00
+4.068%
10,097,251
-14.818%
2023-02-23
9.450
10.8153
9.4000
10.57
+15.393%
15,445,329
-11.353%
2023-02-22
9.300
9.4095
9.0100
9.16
-1.717%
7,521,483
+2.293%
2023-02-21
9.610
9.7891
9.2300
9.32
-4.410%
6,535,606
+0.536%
2023-02-17
10.110
10.1400
9.6900
9.75
-5.432%
7,921,772
-3.897%
2023-02-16
10.430
10.5600
10.3000
10.31
-1.716%
4,494,960
-9.117%
2023-02-15
10.500
10.5200
10.1250
10.49
-1.963%
5,568,796
-10.677%
2023-02-14
10.440
10.7900
10.2950
10.70
+1.711%
3,914,569
-12.430%
2023-02-13
10.400
10.6800
10.2200
10.52
0.000%
4,674,743
-10.932%
2023-02-10
10.120
10.5700
10.0100
10.52
+5.942%
5,751,627
-10.932%
2023-02-09
10.410
10.4200
9.8900
9.93
-4.427%
6,090,351
-5.639%
2023-02-08
10.350
10.5800
10.2300
10.39
+0.874%
8,747,982
-9.817%
2023-02-07
9.890
10.3300
9.6950
10.30
+4.995%
6,487,202
-9.029%
2023-02-06
10.160
10.2600
9.6550
9.81
-3.729%
6,508,014
-4.485%
2023-02-03
10.210
10.7350
10.1800
10.19
-0.391%
6,350,413
-8.047%
2023-02-02
10.700
10.7000
10.0525
10.23
-3.853%
6,715,017
-8.407%
2023-02-01
10.750
10.8350
10.3700
10.64
-2.116%
9,258,966
-11.936%
2023-01-31
10.180
10.8900
10.1200
10.87
+6.464%
8,107,267
-13.799%
2023-01-30
10.740
10.7400
10.1900
10.21
-5.550%
7,089,959
-8.227%
2023-01-27
11.040
11.1600
10.7700
10.81
-1.727%
7,947,224
-13.321%
2023-01-26
10.720
11.0250
10.4241
11.00
+3.970%
9,187,165
-14.818%
2023-01-25
10.350
10.7100
10.2100
10.58
+1.051%
6,933,965
-11.437%
2023-01-24
10.770
10.8000
10.4300
10.47
-2.241%
7,955,752
-10.506%
2023-01-23
10.690
10.9400
10.5900
10.71
+1.613%
7,020,849
-12.512%
2023-01-20
10.600
10.6300
10.3550
10.54
+0.573%
3,998,046
-11.101%
2023-01-19
10.040
10.5800
9.9200
10.48
+3.557%
6,065,303
-10.592%
2023-01-18
10.210
10.5500
10.0800
10.12
+0.198%
7,361,791
-7.411%
2023-01-17
10.120
10.1900
9.9100
10.10
+0.798%
4,525,043
-7.228%
2023-01-13
9.710
10.0700
9.5400
10.02
+3.193%
7,172,371
-6.487%
2023-01-12
9.360
9.8000
9.3500
9.71
+5.200%
6,192,072
-3.502%
2023-01-11
9.200
9.3850
9.0600
9.23
+2.102%
5,694,878
+1.517%
2023-01-10
8.980
9.0800
8.6200
9.04
+0.780%
5,133,708
+3.650%
2023-01-09
9.000
9.1500
8.9100
8.97
+1.471%
11,806,242
+4.459%
2023-01-06
8.780
8.8500
8.5800
8.84
+3.513%
4,946,821
+5.995%
2023-01-05
8.570
8.7050
8.4600
8.54
-1.272%
4,415,579
+9.719%
2023-01-04
8.480
8.8250
8.4300
8.65
-0.689%
5,691,859
+8.324%
2023-01-03
9.250
9.2800
8.4650
8.71
-7.340%
8,878,706
+7.577%
2022-12-30
9.120
9.4800
9.1008
9.40
+1.512%
4,974,327
-0.319%
2022-12-29
8.900
9.3100
8.8400
9.26
+3.695%
4,399,621
+1.188%
2022-12-28
9.430
9.4600
8.9050
8.93
-6.197%
3,706,425
+4.927%
2022-12-27
9.470
9.6050
9.4100
9.52
+1.493%
3,596,160
-1.576%
2022-12-23
9.060
9.3900
8.9700
9.38
+5.989%
4,220,339
-0.107%
2022-12-22
9.140
9.1400
8.5700
8.85
-3.490%
5,960,343
+5.876%
2022-12-21
9.050
9.1900
8.7450
9.17
+4.205%
5,328,877
+2.181%
2022-12-20
8.640
8.8500
8.6100
8.80
+1.149%
4,330,259
+6.477%
2022-12-19
8.960
9.0700
8.6300
8.70
-1.584%
5,367,736
+7.701%
2022-12-16
8.670
8.8800
8.4750
8.84
-1.229%
14,979,707
+5.995%
2022-12-15
8.970
9.0550
8.8050
8.95
-1.648%
4,565,988
+4.693%
2022-12-14
9.250
9.3583
9.0200
9.10
-1.194%
5,554,776
+2.967%
2022-12-13
9.290
9.3600
9.0300
9.21
+1.881%
6,704,396
+1.737%
2022-12-12
8.650
9.1550
8.6200
9.04
+5.116%
5,184,056
+3.650%
2022-12-09
8.790
8.8874
8.5425
8.60
-1.602%
5,906,987
+8.953%
2022-12-08
9.310
9.3700
8.6600
8.74
-2.018%
4,634,736
+7.208%
2022-12-07
9.060
9.3000
8.9000
8.92
-0.779%
4,806,286
+5.045%
2022-12-06
9.380
9.5300
8.9100
8.99
-4.565%
6,236,753
+4.227%
2022-12-05
10.170
10.2350
9.3100
9.42
-5.327%
5,203,080
-0.531%
2022-12-02
9.790
10.1150
9.7800
9.95
+1.634%
4,208,830
-5.829%
2022-12-01
10.240
10.3900
9.7600
9.79
-3.642%
5,387,169
-4.290%
2022-11-30
10.370
10.4000
10.0000
10.16
+0.694%
5,670,933
-7.776%
2022-11-29
10.160
10.2300
9.9300
10.09
+1.919%
10,639,565
-7.136%
2022-11-28
10.050
10.1200
9.8500
9.90
-5.804%
5,227,084
-5.354%
2022-11-25
10.600
10.6800
10.4400
10.51
+0.191%
1,641,221
-10.847%
2022-11-23
10.460
10.5200
10.1900
10.49
-1.963%
3,427,230
-10.677%
2022-11-22
10.410
10.7000
10.2500
10.70
+4.902%
4,906,041
-12.430%
2022-11-21
10.430
10.4800
9.6700
10.20
-5.380%
7,450,913
-8.137%
2022-11-18
10.570
10.8200
10.1700
10.78
-1.192%
5,395,088
-13.080%
2022-11-17
10.860
10.9800
10.6150
10.91
-0.728%
5,047,733
-14.115%
2022-11-16
11.100
11.2300
10.7700
10.99
-3.681%
6,121,575
-14.741%
2022-11-15
10.870
11.4300
10.6600
11.41
+5.746%
6,827,477
-17.879%
2022-11-14
10.640
11.0950
10.6400
10.79
-0.185%
6,409,484
-13.160%
2022-11-11
10.450
10.9100
10.4100
10.81
+5.670%
7,067,107
-13.321%
2022-11-10
10.100
10.4800
9.7400
10.23
+4.069%
8,070,417
-8.407%
2022-11-09
10.500
10.8000
9.8000
9.83
-9.817%
9,664,257
-4.680%
2022-11-08
11.090
11.1000
10.7913
10.90
-2.330%
5,773,946
-14.037%
2022-11-07
10.650
11.2000
10.6350
11.16
+5.382%
6,149,815
-16.039%
2022-11-04
10.740
11.0400
10.3400
10.59
+2.616%
8,269,892
-11.520%
2022-11-03
9.750
10.3900
9.7000
10.32
+5.199%
4,997,660
-9.205%
2022-11-02
10.130
10.2700
9.8100
9.81
-3.254%
5,975,796
-4.485%
2022-11-01
10.000
10.2700
9.8800
10.14
+3.787%
5,161,708
-7.594%
2022-10-31
9.620
9.9300
9.6000
9.77
+0.826%
4,160,226
-4.094%
2022-10-28
9.640
9.7900
9.3700
9.69
+0.519%
3,593,400
-3.302%
2022-10-27
10.000
10.2000
9.6300
9.64
-3.018%
4,353,366
-2.801%
2022-10-26
9.730
9.9800
9.6350
9.94
+2.792%
7,602,021
-5.734%
2022-10-25
9.590
9.8150
9.4716
9.67
-0.206%
7,893,398
-3.102%
2022-10-24
9.560
9.8000
9.4400
9.69
+0.728%
6,773,290
-3.302%
2022-10-21
9.200
9.6400
9.0400
9.62
+4.793%
7,425,744
-2.599%
2022-10-20
9.310
9.4800
9.0892
9.18
-0.434%
4,103,905
+2.070%
2022-10-19
8.960
9.4100
8.8500
9.22
+3.363%
7,425,748
+1.627%
2022-10-18
9.040
9.1650
8.6900
8.92
-0.224%
4,031,419
+5.045%
2022-10-17
8.990
9.0900
8.7300
8.94
+1.591%
3,708,751
+4.810%
2022-10-14
9.220
9.2300
8.7208
8.80
-5.478%
4,287,456
+6.477%
2022-10-13
8.740
9.3800
8.7100
9.31
+4.489%
7,127,510
+0.644%
2022-10-12
8.560
8.9700
8.4800
8.91
+2.414%
5,007,130
+5.163%
2022-10-11
8.530
8.9500
8.4500
8.70
-0.685%
7,030,311
+7.701%
2022-10-10
8.920
9.0900
8.5600
8.76
-2.232%
5,529,092
+6.963%
2022-10-07
9.000
9.4000
8.8600
8.96
-0.885%
8,047,609
+4.576%
2022-10-06
8.500
9.0700
8.4700
9.04
+5.116%
8,023,849
+3.650%
2022-10-05
8.000
8.6950
8.0000
8.60
+6.042%
9,663,704
+8.953%
2022-10-04
7.740
8.1700
7.6600
8.11
+8.422%
7,829,369
+15.536%
2022-10-03
7.160
7.5700
7.0900
7.48
+10.000%
7,162,751
+25.267%
2022-09-30
6.610
6.8500
6.5100
6.80
+1.341%
7,091,667
+37.794%
2022-09-29
6.740
6.7500
6.3900
6.71
-0.593%
7,656,458
+39.642%
2022-09-28
6.460
6.7900
6.4000
6.75
+6.467%
6,702,846
+38.815%
2022-09-27
6.360
6.5700
6.2400
6.34
+2.755%
5,489,062
+47.792%
2022-09-26
6.360
6.4400
6.1200
6.17
-2.987%
8,365,092
+51.864%
2022-09-23
6.490
6.5578
6.2600
6.36
-7.692%
8,290,236
+47.327%
2022-09-22
7.140
7.2300
6.8300
6.89
-1.852%
7,104,770
+35.994%
2022-09-21
7.390
7.5000
6.9700
7.02
-3.967%
5,794,963
+33.476%
2022-09-20
7.500
7.5400
7.0700
7.31
-2.793%
8,113,174
+28.181%
2022-09-19
7.520
7.7400
7.5000
7.52
-3.466%
5,505,780
+24.601%
2022-09-16
8.000
8.0000
7.5700
7.79
-2.503%
9,928,064
+20.282%
2022-09-15
8.200
8.2350
7.9600
7.99
-1.963%
8,304,207
+17.272%
2022-09-14
7.960
8.2300
7.8900
8.15
+4.353%
7,319,527
+14.969%
2022-09-13
8.100
8.3700
7.7500
7.81
-4.988%
5,052,272
+19.974%
2022-09-12
8.050
8.3608
8.0200
8.22
+3.526%
6,312,804
+13.990%
2022-09-09
7.840
8.0900
7.8400
7.94
+2.188%
4,732,139
+18.010%
2022-09-08
7.620
7.8100
7.4500
7.77
+2.778%
4,992,243
+20.592%
2022-09-07
7.590
7.7600
7.3200
7.56
-5.025%
8,251,134
+23.942%
2022-09-06
8.000
8.2300
7.7700
7.96
+0.126%
6,011,183
+17.714%
2022-09-02
8.590
8.6799
7.7300
7.95
0.000%
3,359,236
+17.862%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC