Dark

Search

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

Overview Option Chain HistoricalMore

Date

Open

High

Low

Close

Change

Volume

Change
Since

9.450

9.5100

9.2650

9.37

-3.002%

1,770

0.000%

9.610

9.6850

9.3600

9.66

+1.899%

5,876,403

-3.002%

9.810

9.8700

9.4100

9.48

-1.863%

7,211,699

-1.160%

9.610

9.6850

9.3600

9.66

+1.899%

5,876,403

-3.002%

9.810

9.8700

9.4100

9.48

-5.389%

7,211,699

-1.160%

9.910

10.1301

9.8300

10.02

+1.933%

6,038,630

-6.487%

10.200

10.2200

9.8050

9.83

-2.383%

6,870,311

-4.680%

9.685

10.2450

9.6750

10.07

+4.787%

12,389,761

-6.951%

9.460

9.7150

9.4150

9.61

+3.445%

8,238,843

-2.497%

9.030

9.3050

9.0000

9.29

+1.752%

6,964,902

+0.861%

9.240

9.2400

8.9450

9.13

+0.662%

6,717,034

+2.629%

9.345

9.4050

9.0600

9.07

-3.511%

4,734,674

+3.308%

9.515

9.5550

9.3250

9.40

-0.948%

5,790,371

-0.319%

9.440

9.5250

9.2600

9.49

+2.043%

4,643,488

-1.264%

9.280

9.5650

9.2200

9.30

-1.899%

5,658,241

+0.753%

9.530

9.6400

9.3150

9.48

0.000%

6,775,036

-1.160%

9.890

10.0050

9.4300

9.48

-6.968%

11,963,607

-1.160%

10.450

10.4950

10.0250

10.19

0.000%

8,154,522

-8.047%

10.190

10.3500

10.1000

10.19

+4.620%

5,663,933

-8.047%

9.730

9.8600

9.5300

9.74

+0.933%

5,303,636

-3.799%

9.600

9.8850

9.5400

9.65

-2.328%

5,311,697

-2.902%

10.260

10.3100

9.6300

9.88

-5.273%

7,537,625

-5.162%

10.320

10.5500

10.1700

10.43

-0.191%

3,995,225

-10.163%

10.120

10.5300

10.0750

10.45

+3.671%

6,303,529

-10.335%

9.900

10.1400

9.7700

10.08

+2.335%

4,862,371

-7.044%

10.020

10.1400

9.8000

9.85

-2.379%

4,396,126

-4.873%

10.400

10.4900

10.0112

10.09

-4.901%

5,417,906

-7.136%

10.310

10.7050

10.3100

10.61

+1.726%

3,769,037

-11.687%

10.410

10.4700

10.2600

10.43

-0.287%

4,836,966

-10.163%

10.480

10.6300

10.3500

10.46

-2.968%

5,241,319

-10.421%

10.670

10.8100

10.4300

10.78

-1.010%

4,711,040

-13.080%

10.950

11.0650

10.7450

10.89

-0.457%

5,477,020

-13.958%

11.170

11.3400

10.9300

10.94

-2.582%

8,343,252

-14.351%

11.280

11.4000

11.0450

11.23

-0.619%

4,300,033

-16.563%

11.460

11.5250

11.3000

11.30

+0.355%

4,534,457

-17.080%

11.330

11.5350

11.2400

11.26

-0.442%

4,296,613

-16.785%

11.260

11.3800

11.0200

11.31

+1.526%

4,901,812

-17.153%

11.130

11.3805

11.0300

11.14

+1.735%

6,018,083

-15.889%

11.050

11.2000

10.9325

10.95

-1.706%

3,957,264

-14.429%

11.040

11.2000

10.8200

11.14

+0.997%

4,322,380

-15.889%

11.590

11.6300

10.8850

11.03

-4.419%

6,403,024

-15.050%

10.960

11.5900

10.8600

11.54

+9.905%

11,425,999

-18.804%

10.420

10.5500

10.3200

10.50

+2.041%

6,697,485

-10.762%

10.390

10.3900

10.1300

10.29

+0.587%

4,092,076

-8.941%

10.150

10.2900

10.0650

10.23

+3.021%

4,685,965

-8.407%

9.900

10.1192

9.8300

9.93

+0.303%

7,046,010

-5.639%

9.730

10.0100

9.5200

9.90

+3.233%

5,730,722

-5.354%

9.240

9.6600

9.1300

9.59

+1.160%

6,419,685

-2.294%

9.830

10.0475

9.4000

9.48

-2.968%

5,037,755

-1.160%

10.170

10.2250

9.7400

9.77

-3.363%

5,541,953

-4.094%

9.880

10.2300

9.8100

10.11

+5.864%

7,512,264

-7.319%

9.460

9.9300

9.4100

9.55

+2.248%

6,749,793

-1.885%

9.560

9.6500

9.2400

9.34

-3.612%

17,008,831

+0.321%

9.130

9.7500

9.1100

9.69

+3.195%

9,323,607

-3.302%

9.810

9.8100

9.0200

9.39

-9.188%

14,036,982

-0.213%

10.330

10.7600

10.1300

10.34

+0.878%

9,003,865

-9.381%

10.270

10.4900

10.0439

10.25

-4.562%

11,498,617

-8.585%

10.930

11.1900

10.5800

10.74

-2.007%

14,437,313

-12.756%

11.230

11.4799

10.9400

10.96

-1.792%

8,437,417

-14.507%

11.300

11.6000

10.9800

11.16

-4.452%

27,871,471

-16.039%

11.740

12.0000

11.6500

11.68

-0.680%

7,186,968

-19.777%

11.670

11.9750

11.5100

11.76

-0.843%

5,744,037

-20.323%

11.610

12.0500

11.6000

11.86

-0.420%

8,994,113

-20.995%

11.020

11.9950

10.9600

11.91

+6.912%

8,742,764

-21.327%

10.990

11.1500

10.8150

11.14

+3.053%

10,166,356

-15.889%

11.400

11.4700

10.8100

10.81

-3.223%

9,182,460

-13.321%

11.110

11.4800

10.9050

11.17

+1.545%

8,964,001

-16.115%

10.570

11.0350

10.4300

11.00

+4.068%

10,097,251

-14.818%

9.450

10.8153

9.4000

10.57

+15.393%

15,445,329

-11.353%

9.300

9.4095

9.0100

9.16

-1.717%

7,521,483

+2.293%

9.610

9.7891

9.2300

9.32

-4.410%

6,535,606

+0.536%

10.110

10.1400

9.6900

9.75

-5.432%

7,921,772

-3.897%

10.430

10.5600

10.3000

10.31

-1.716%

4,494,960

-9.117%

10.500

10.5200

10.1250

10.49

-1.963%

5,568,796

-10.677%

10.440

10.7900

10.2950

10.70

+1.711%

3,914,569

-12.430%

10.400

10.6800

10.2200

10.52

0.000%

4,674,743

-10.932%

10.120

10.5700

10.0100

10.52

+5.942%

5,751,627

-10.932%

10.410

10.4200

9.8900

9.93

-4.427%

6,090,351

-5.639%

10.350

10.5800

10.2300

10.39

+0.874%

8,747,982

-9.817%

9.890

10.3300

9.6950

10.30

+4.995%

6,487,202

-9.029%

10.160

10.2600

9.6550

9.81

-3.729%

6,508,014

-4.485%

10.210

10.7350

10.1800

10.19

-0.391%

6,350,413

-8.047%

10.700

10.7000

10.0525

10.23

-3.853%

6,715,017

-8.407%

10.750

10.8350

10.3700

10.64

-2.116%

9,258,966

-11.936%

10.180

10.8900

10.1200

10.87

+6.464%

8,107,267

-13.799%

10.740

10.7400

10.1900

10.21

-5.550%

7,089,959

-8.227%

11.040

11.1600

10.7700

10.81

-1.727%

7,947,224

-13.321%

10.720

11.0250

10.4241

11.00

+3.970%

9,187,165

-14.818%

10.350

10.7100

10.2100

10.58

+1.051%

6,933,965

-11.437%

10.770

10.8000

10.4300

10.47

-2.241%

7,955,752

-10.506%

10.690

10.9400

10.5900

10.71

+1.613%

7,020,849

-12.512%

10.600

10.6300

10.3550

10.54

+0.573%

3,998,046

-11.101%

10.040

10.5800

9.9200

10.48

+3.557%

6,065,303

-10.592%

10.210

10.5500

10.0800

10.12

+0.198%

7,361,791

-7.411%

10.120

10.1900

9.9100

10.10

+0.798%

4,525,043

-7.228%

9.710

10.0700

9.5400

10.02

+3.193%

7,172,371

-6.487%

9.360

9.8000

9.3500

9.71

+5.200%

6,192,072

-3.502%

9.200

9.3850

9.0600

9.23

+2.102%

5,694,878

+1.517%

8.980

9.0800

8.6200

9.04

+0.780%

5,133,708

+3.650%

9.000

9.1500

8.9100

8.97

+1.471%

11,806,242

+4.459%

8.780

8.8500

8.5800

8.84

+3.513%

4,946,821

+5.995%

8.570

8.7050

8.4600

8.54

-1.272%

4,415,579

+9.719%

8.480

8.8250

8.4300

8.65

-0.689%

5,691,859

+8.324%

9.250

9.2800

8.4650

8.71

-7.340%

8,878,706

+7.577%

9.120

9.4800

9.1008

9.40

+1.512%

4,974,327

-0.319%

8.900

9.3100

8.8400

9.26

+3.695%

4,399,621

+1.188%

9.430

9.4600

8.9050

8.93

-6.197%

3,706,425

+4.927%

9.470

9.6050

9.4100

9.52

+1.493%

3,596,160

-1.576%

9.060

9.3900

8.9700

9.38

+5.989%

4,220,339

-0.107%

9.140

9.1400

8.5700

8.85

-3.490%

5,960,343

+5.876%

9.050

9.1900

8.7450

9.17

+4.205%

5,328,877

+2.181%

8.640

8.8500

8.6100

8.80

+1.149%

4,330,259

+6.477%

8.960

9.0700

8.6300

8.70

-1.584%

5,367,736

+7.701%

8.670

8.8800

8.4750

8.84

-1.229%

14,979,707

+5.995%

8.970

9.0550

8.8050

8.95

-1.648%

4,565,988

+4.693%

9.250

9.3583

9.0200

9.10

-1.194%

5,554,776

+2.967%

9.290

9.3600

9.0300

9.21

+1.881%

6,704,396

+1.737%

8.650

9.1550

8.6200

9.04

+5.116%

5,184,056

+3.650%

8.790

8.8874

8.5425

8.60

-1.602%

5,906,987

+8.953%

9.310

9.3700

8.6600

8.74

-2.018%

4,634,736

+7.208%

9.060

9.3000

8.9000

8.92

-0.779%

4,806,286

+5.045%

9.380

9.5300

8.9100

8.99

-4.565%

6,236,753

+4.227%

10.170

10.2350

9.3100

9.42

-5.327%

5,203,080

-0.531%

9.790

10.1150

9.7800

9.95

+1.634%

4,208,830

-5.829%

10.240

10.3900

9.7600

9.79

-3.642%

5,387,169

-4.290%

10.370

10.4000

10.0000

10.16

+0.694%

5,670,933

-7.776%

10.160

10.2300

9.9300

10.09

+1.919%

10,639,565

-7.136%

10.050

10.1200

9.8500

9.90

-5.804%

5,227,084

-5.354%

10.600

10.6800

10.4400

10.51

+0.191%

1,641,221

-10.847%

10.460

10.5200

10.1900

10.49

-1.963%

3,427,230

-10.677%

10.410

10.7000

10.2500

10.70

+4.902%

4,906,041

-12.430%

10.430

10.4800

9.6700

10.20

-5.380%

7,450,913

-8.137%

10.570

10.8200

10.1700

10.78

-1.192%

5,395,088

-13.080%

10.860

10.9800

10.6150

10.91

-0.728%

5,047,733

-14.115%

11.100

11.2300

10.7700

10.99

-3.681%

6,121,575

-14.741%

10.870

11.4300

10.6600

11.41

+5.746%

6,827,477

-17.879%

10.640

11.0950

10.6400

10.79

-0.185%

6,409,484

-13.160%

10.450

10.9100

10.4100

10.81

+5.670%

7,067,107

-13.321%

10.100

10.4800

9.7400

10.23

+4.069%

8,070,417

-8.407%

10.500

10.8000

9.8000

9.83

-9.817%

9,664,257

-4.680%

11.090

11.1000

10.7913

10.90

-2.330%

5,773,946

-14.037%

10.650

11.2000

10.6350

11.16

+5.382%

6,149,815

-16.039%

10.740

11.0400

10.3400

10.59

+2.616%

8,269,892

-11.520%

9.750

10.3900

9.7000

10.32

+5.199%

4,997,660

-9.205%

10.130

10.2700

9.8100

9.81

-3.254%

5,975,796

-4.485%

10.000

10.2700

9.8800

10.14

+3.787%

5,161,708

-7.594%

9.620

9.9300

9.6000

9.77

+0.826%

4,160,226

-4.094%

9.640

9.7900

9.3700

9.69

+0.519%

3,593,400

-3.302%

10.000

10.2000

9.6300

9.64

-3.018%

4,353,366

-2.801%

9.730

9.9800

9.6350

9.94

+2.792%

7,602,021

-5.734%

9.590

9.8150

9.4716

9.67

-0.206%

7,893,398

-3.102%

9.560

9.8000

9.4400

9.69

+0.728%

6,773,290

-3.302%

9.200

9.6400

9.0400

9.62

+4.793%

7,425,744

-2.599%

9.310

9.4800

9.0892

9.18

-0.434%

4,103,905

+2.070%

8.960

9.4100

8.8500

9.22

+3.363%

7,425,748

+1.627%

9.040

9.1650

8.6900

8.92

-0.224%

4,031,419

+5.045%

8.990

9.0900

8.7300

8.94

+1.591%

3,708,751

+4.810%

9.220

9.2300

8.7208

8.80

-5.478%

4,287,456

+6.477%

8.740

9.3800

8.7100

9.31

+4.489%

7,127,510

+0.644%

8.560

8.9700

8.4800

8.91

+2.414%

5,007,130

+5.163%

8.530

8.9500

8.4500

8.70

-0.685%

7,030,311

+7.701%

8.920

9.0900

8.5600

8.76

-2.232%

5,529,092

+6.963%

9.000

9.4000

8.8600

8.96

-0.885%

8,047,609

+4.576%

8.500

9.0700

8.4700

9.04

+5.116%

8,023,849

+3.650%

8.000

8.6950

8.0000

8.60

+6.042%

9,663,704

+8.953%

7.740

8.1700

7.6600

8.11

+8.422%

7,829,369

+15.536%

7.160

7.5700

7.0900

7.48

+10.000%

7,162,751

+25.267%

6.610

6.8500

6.5100

6.80

+1.341%

7,091,667

+37.794%

6.740

6.7500

6.3900

6.71

-0.593%

7,656,458

+39.642%

6.460

6.7900

6.4000

6.75

+6.467%

6,702,846

+38.815%

6.360

6.5700

6.2400

6.34

+2.755%

5,489,062

+47.792%

6.360

6.4400

6.1200

6.17

-2.987%

8,365,092

+51.864%

6.490

6.5578

6.2600

6.36

-7.692%

8,290,236

+47.327%

7.140

7.2300

6.8300

6.89

-1.852%

7,104,770

+35.994%

7.390

7.5000

6.9700

7.02

-3.967%

5,794,963

+33.476%

7.500

7.5400

7.0700

7.31

-2.793%

8,113,174

+28.181%

7.520

7.7400

7.5000

7.52

-3.466%

5,505,780

+24.601%

8.000

8.0000

7.5700

7.79

-2.503%

9,928,064

+20.282%

8.200

8.2350

7.9600

7.99

-1.963%

8,304,207

+17.272%

7.960

8.2300

7.8900

8.15

+4.353%

7,319,527

+14.969%

8.100

8.3700

7.7500

7.81

-4.988%

5,052,272

+19.974%

8.050

8.3608

8.0200

8.22

+3.526%

6,312,804

+13.990%

7.840

8.0900

7.8400

7.94

+2.188%

4,732,139

+18.010%

7.620

7.8100

7.4500

7.77

+2.778%

4,992,243

+20.592%

7.590

7.7600

7.3200

7.56

-5.025%

8,251,134

+23.942%

8.000

8.2300

7.7700

7.96

+0.126%

6,011,183

+17.714%

8.590

8.6799

7.7300

7.95

0.000%

3,359,236

+17.862%

Share