Dark

PE
PARSLEY ENERGY INC
stock NYSE

Inactive

May 23, 2025

78.88USD+336.525%(+60.81)2,854

Pre-market

0.00USD-100.000%(-18.07)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	33.9800	129.5400	8.8900	78.8800	+336.525%	2,854	0.000%
2025-05-22	18.0700	18.0700	18.0700	18.0700	+6.734%	100	+336.525%
2021-01-12	16.6200	17.3100	16.6200	16.9300	+3.169%	35,687,905	+365.918%
2021-01-11	15.9800	16.4800	15.7800	16.4100	-0.061%	5,858,376	+380.683%
2021-01-08	16.6600	16.7100	16.2800	16.4200	-0.304%	6,078,291	+380.390%
2021-01-07	15.8400	16.6700	15.8400	16.4700	+5.240%	8,762,070	+378.931%
2021-01-06	15.3100	16.0600	15.1700	15.6500	+3.232%	15,650,393	+404.026%
2021-01-05	14.3600	15.5550	14.3000	15.1600	+7.138%	8,084,642	+420.317%
2021-01-04	14.3600	14.5800	13.9750	14.1500	-0.352%	5,796,389	+457.456%
2020-12-31	14.1600	14.3450	14.0800	14.2000	-0.907%	2,829,324	+455.493%
2020-12-30	13.7200	14.3600	13.7000	14.3300	+4.370%	2,957,336	+450.454%
2020-12-29	13.8800	13.9400	13.5600	13.7300	-0.218%	3,558,193	+474.508%
2020-12-28	14.0400	14.1850	13.7100	13.7600	-1.503%	2,440,615	+473.256%
2020-12-24	13.9200	14.0000	13.7300	13.9700	-0.357%	1,446,238	+464.639%
2020-12-23	13.7100	14.2600	13.6000	14.0200	+3.852%	3,344,866	+462.625%
2020-12-22	13.7100	13.8800	13.4450	13.5000	-1.747%	3,101,527	+484.296%
2020-12-21	13.5200	14.1000	13.3800	13.7400	-3.511%	5,705,762	+474.090%
2020-12-18	14.2100	14.2900	13.9900	14.2400	+0.423%	6,416,494	+453.933%
2020-12-17	14.6300	14.6300	14.1000	14.1800	-2.139%	4,461,359	+456.276%
2020-12-16	14.5900	14.8100	14.3500	14.4900	-0.549%	8,920,482	+444.375%
2020-12-15	14.2400	14.6100	13.9400	14.5700	+3.997%	4,220,683	+441.386%
2020-12-14	14.6700	14.6800	13.8700	14.0100	-2.505%	4,027,076	+463.026%
2020-12-11	14.6700	14.6700	14.1800	14.3700	-2.642%	3,031,639	+448.921%
2020-12-10	14.1700	14.8400	14.1300	14.7600	+3.871%	6,514,796	+434.417%
2020-12-09	14.3500	14.4500	13.9400	14.2100	+0.212%	5,797,832	+455.102%
2020-12-08	13.5300	14.2850	13.5100	14.1800	+3.504%	3,832,780	+456.276%
2020-12-07	13.9800	14.0000	13.6700	13.7000	-3.994%	4,265,840	+475.766%
2020-12-04	13.4700	14.2800	13.4500	14.2700	+8.600%	4,805,446	+452.768%
2020-12-03	12.7500	13.3200	12.5500	13.1400	+4.203%	4,999,883	+500.304%
2020-12-02	12.3300	13.0456	12.3000	12.6100	+1.612%	6,762,237	+525.535%
2020-12-01	12.9400	12.9800	12.3400	12.4100	-0.958%	6,615,734	+535.616%
2020-11-30	13.5300	13.5550	12.5100	12.5300	-8.873%	6,907,915	+529.529%
2020-11-27	13.5800	13.9113	13.5800	13.7500	-0.290%	1,984,281	+473.673%
2020-11-25	13.7700	13.8850	13.5100	13.7900	-0.863%	5,970,336	+472.009%
2020-11-24	13.6000	13.9300	13.5350	13.9100	+6.021%	8,172,435	+467.074%
2020-11-23	12.3400	13.1400	12.2500	13.1200	+8.789%	6,977,882	+501.220%
2020-11-20	12.0700	12.2800	12.0000	12.0600	-0.904%	5,290,546	+554.063%
2020-11-19	11.8400	12.2000	11.7200	12.1700	+2.269%	5,980,408	+548.151%
2020-11-18	12.1000	12.4600	11.9000	11.9000	-1.490%	5,189,205	+562.857%
2020-11-17	11.6200	12.1000	11.5550	12.0800	+1.598%	4,301,555	+552.980%
2020-11-16	11.9400	11.9400	11.5900	11.8900	+4.573%	7,158,017	+563.415%
2020-11-13	10.8900	11.4000	10.8900	11.3700	+5.571%	6,614,806	+593.755%
2020-11-12	11.0600	11.4050	10.6800	10.7700	-4.521%	4,768,401	+632.405%
2020-11-11	11.7000	11.7100	11.2100	11.2800	-2.083%	6,449,996	+599.291%
2020-11-10	11.2300	11.5700	10.8750	11.5200	+3.877%	8,113,171	+584.722%
2020-11-09	10.6500	11.3200	10.4900	11.0900	+15.883%	14,630,059	+611.271%
2020-11-06	9.8400	10.1000	9.5600	9.5700	-3.236%	10,811,278	+724.242%
2020-11-05	10.3300	10.5900	9.8800	9.8900	-5.540%	7,300,784	+697.573%
2020-11-04	10.2400	10.6500	10.0000	10.4700	+2.047%	12,964,621	+653.391%
2020-11-03	10.6400	10.6400	10.1300	10.2600	-1.630%	7,811,876	+668.811%
2020-11-02	10.1400	10.6000	9.9050	10.4300	+4.196%	9,984,404	+656.280%
2020-10-30	10.0400	10.1100	9.6000	10.0100	-0.989%	16,672,195	+688.012%
2020-10-29	9.7900	10.1200	9.5000	10.1100	+1.813%	10,337,334	+680.218%
2020-10-28	10.1100	10.3300	9.9100	9.9300	-4.335%	12,165,231	+694.361%
2020-10-27	10.2500	10.5300	10.2300	10.3800	+0.875%	11,464,937	+659.923%
2020-10-26	10.4700	10.5500	10.1350	10.2900	-3.742%	13,710,289	+666.569%
2020-10-23	10.5300	10.8500	10.4300	10.6900	+2.297%	11,881,463	+637.886%
2020-10-22	9.7600	10.4500	9.5800	10.4500	+7.400%	23,121,724	+654.833%
2020-10-21	10.2600	10.5300	9.6700	9.7300	-8.380%	35,271,027	+710.689%
2020-10-20	10.3400	10.7700	9.8800	10.6200	+5.149%	24,081,603	+642.750%
2020-10-19	10.4000	10.4100	10.0818	10.1000	-2.037%	7,227,419	+680.990%
2020-10-16	10.5300	10.6250	10.2700	10.3100	-2.919%	7,494,287	+665.082%
2020-10-15	9.8300	10.6400	9.6500	10.6200	+5.988%	11,438,698	+642.750%
2020-10-14	9.7300	10.5100	9.7000	10.0200	+4.050%	12,832,924	+687.226%
2020-10-13	10.0500	10.1850	9.6300	9.6300	-4.842%	7,179,270	+719.107%
2020-10-12	10.1000	10.1650	9.9100	10.1200	-0.881%	7,032,337	+679.447%
2020-10-09	10.4500	10.4500	10.0100	10.2100	-0.681%	6,463,949	+672.576%
2020-10-08	9.9800	10.3000	9.8750	10.2800	+4.260%	5,551,322	+667.315%
2020-10-07	9.7000	9.8900	9.5648	9.8600	+2.495%	5,794,335	+700.000%
2020-10-06	10.2500	10.4200	9.6100	9.6200	-3.607%	9,345,101	+719.958%
2020-10-05	9.6200	10.0000	9.4700	9.9800	+6.057%	9,426,579	+690.381%
2020-10-02	8.7300	9.5000	8.7300	9.4100	+3.407%	9,486,081	+738.257%
2020-10-01	9.2300	9.4200	9.0000	9.1000	-2.778%	6,711,264	+766.813%
2020-09-30	9.5900	9.5900	9.2500	9.3600	-1.887%	9,849,760	+742.735%
2020-09-29	9.5800	9.7000	9.2950	9.5400	-1.548%	7,329,947	+726.834%
2020-09-28	9.2600	9.8900	9.1800	9.6900	+7.428%	10,432,934	+714.035%
2020-09-25	8.9500	9.1300	8.7900	9.0200	-0.442%	8,155,732	+774.501%
2020-09-24	8.8300	9.2500	8.6700	9.0600	+1.912%	9,514,680	+770.640%
2020-09-23	9.5800	9.6600	8.8900	8.8900	-6.911%	6,508,613	+787.289%
2020-09-22	9.5700	9.7500	9.3500	9.5500	+0.315%	6,415,444	+725.969%
2020-09-21	9.6300	9.7050	9.4200	9.5200	-4.129%	9,719,243	+728.571%
2020-09-18	10.1700	10.3100	9.8700	9.9300	-2.838%	10,446,648	+694.361%
2020-09-17	9.8900	10.2600	9.7900	10.2200	+0.690%	6,221,647	+671.820%
2020-09-16	9.6800	10.4300	9.6200	10.1500	+6.061%	11,752,446	+677.143%
2020-09-15	9.5700	9.8150	9.4700	9.5700	+0.843%	6,859,460	+724.242%
2020-09-14	9.3000	9.5900	9.2100	9.4900	+1.933%	7,392,517	+731.191%
2020-09-11	9.5000	9.5500	9.0900	9.3100	-1.586%	6,904,655	+747.261%
2020-09-10	9.9700	10.0200	9.4600	9.4600	-5.683%	10,447,268	+733.827%
2020-09-09	10.0000	10.1150	9.8250	10.0300	+2.347%	8,112,934	+686.441%
2020-09-08	10.1500	10.2000	9.6900	9.8000	-6.667%	10,647,941	+704.898%
2020-09-04	10.6000	10.6500	10.1600	10.5000	+0.095%	5,685,424	+651.238%
2020-09-03	10.4400	10.6600	10.3050	10.4900	-0.285%	6,634,685	+651.954%
2020-09-02	10.8000	10.8400	10.4601	10.5200	-2.773%	6,496,621	+649.810%
2020-09-01	10.7500	10.9200	10.6200	10.8200	+0.651%	5,527,344	+629.020%
2020-08-31	11.0900	11.0900	10.6200	10.7500	-2.715%	5,505,096	+633.767%
2020-08-28	11.1000	11.2150	10.9450	11.0500	-0.450%	4,586,643	+613.846%
2020-08-27	10.9900	11.1900	10.9100	11.1000	+1.555%	3,753,432	+610.631%
2020-08-26	11.2400	11.2870	10.9200	10.9300	-2.844%	5,153,037	+621.683%
2020-08-25	11.0500	11.3000	10.8550	11.2500	+2.646%	6,533,425	+601.156%
2020-08-24	10.8700	11.0846	10.6500	10.9600	+1.670%	6,112,872	+619.708%
2020-08-21	11.2700	11.3600	10.7250	10.7800	-5.022%	8,027,021	+631.725%
2020-08-20	11.7400	11.8100	11.3500	11.3500	-5.100%	5,865,850	+594.978%
2020-08-19	12.1600	12.1600	11.8600	11.9600	-1.806%	6,543,702	+559.532%
2020-08-18	12.2800	12.4000	12.0100	12.1800	-1.932%	6,042,577	+547.619%
2020-08-17	12.2800	12.4300	11.9900	12.4200	+1.140%	5,095,312	+535.105%
2020-08-14	11.9900	12.2950	11.8900	12.2800	+1.572%	4,229,357	+542.345%
2020-08-13	12.3200	12.4600	11.9300	12.0900	-2.500%	7,249,009	+552.440%
2020-08-12	12.1000	12.5450	12.0100	12.4000	+4.641%	8,705,152	+536.129%
2020-08-11	12.0000	12.5350	11.8400	11.8500	+0.937%	13,042,547	+565.654%
2020-08-10	11.3400	11.7500	11.2900	11.7400	+4.356%	12,231,250	+571.891%
2020-08-07	11.0400	11.2950	10.9100	11.2500	+0.897%	4,751,430	+601.156%
2020-08-06	11.2500	11.4150	10.8400	11.1500	-2.705%	10,840,832	+607.444%
2020-08-05	11.2500	11.6267	11.2050	11.4600	+4.467%	8,648,371	+588.307%
2020-08-04	10.8000	11.1600	10.7500	10.9700	+1.386%	8,405,020	+619.052%
2020-08-03	11.0000	11.0200	10.5700	10.8200	-1.457%	7,272,325	+629.020%
2020-07-31	10.9900	11.1300	10.8700	10.9800	-0.543%	5,878,181	+618.397%
2020-07-30	10.8900	11.1800	10.6800	11.0400	-1.692%	8,126,156	+614.493%
2020-07-29	10.8800	11.2300	10.7100	11.2300	+3.981%	5,113,673	+602.404%
2020-07-28	11.0000	11.2100	10.8000	10.8000	-3.139%	3,508,631	+630.370%
2020-07-27	11.3500	11.3900	11.0000	11.1500	-1.762%	4,794,921	+607.444%
2020-07-24	11.5500	11.6300	11.3000	11.3500	-1.646%	5,506,578	+594.978%
2020-07-23	11.4500	11.5700	11.2550	11.5400	-0.774%	6,576,201	+583.536%
2020-07-22	11.4100	11.6400	11.0900	11.6300	+0.693%	7,371,092	+578.246%
2020-07-21	11.1700	11.7600	11.1400	11.5500	+8.349%	9,851,510	+582.944%
2020-07-20	10.7400	11.0600	10.5850	10.6600	+1.427%	7,905,977	+639.962%
2020-07-17	10.8600	10.9900	10.4550	10.5100	-2.865%	5,374,177	+650.523%
2020-07-16	10.7400	10.9750	10.4900	10.8200	-0.551%	5,992,354	+629.020%
2020-07-15	11.0000	11.1700	10.6000	10.8800	+0.369%	8,714,202	+625.000%
2020-07-14	10.2700	10.8400	10.1700	10.8400	+5.243%	5,666,081	+627.675%
2020-07-13	10.4800	10.6150	10.0600	10.3000	-1.341%	8,786,538	+665.825%
2020-07-10	9.9800	10.4800	9.8800	10.4400	+4.088%	10,638,510	+655.556%
2020-07-09	10.5900	10.8200	9.9800	10.0300	-5.556%	12,166,096	+686.441%
2020-07-08	10.5000	10.7600	10.4000	10.6200	+1.724%	6,254,086	+642.750%
2020-07-07	10.7400	10.7400	10.4200	10.4400	-3.956%	5,552,196	+655.556%
2020-07-06	10.9200	11.1000	10.5500	10.8700	+1.399%	9,680,584	+625.667%
2020-07-02	10.6500	10.8400	10.4700	10.7200	+2.879%	8,998,987	+635.821%
2020-07-01	10.7000	10.9400	10.2350	10.4200	-2.434%	9,926,695	+657.006%
2020-06-30	10.5000	10.7800	10.3400	10.6800	+0.850%	7,746,565	+638.577%
2020-06-29	10.7200	10.8100	10.3650	10.5900	-0.282%	6,888,701	+644.854%
2020-06-26	10.8800	10.8900	10.3200	10.6200	-3.891%	13,914,802	+642.750%
2020-06-25	10.4600	11.0700	10.3100	11.0500	+4.640%	9,901,324	+613.846%
2020-06-24	11.1300	11.2100	10.4400	10.5600	-6.796%	9,328,496	+646.970%
2020-06-23	11.1600	11.4000	11.0000	11.3300	+2.534%	6,725,819	+596.205%
2020-06-22	10.8000	11.1800	10.7050	11.0500	+1.283%	6,539,558	+613.846%
2020-06-19	11.5400	11.5600	10.7400	10.9100	-1.977%	11,238,046	+623.006%
2020-06-18	10.7900	11.3250	10.7100	11.1300	+2.110%	5,794,648	+608.715%
2020-06-17	11.6500	11.6500	10.8900	10.9000	-6.838%	7,489,771	+623.670%
2020-06-16	11.7500	11.9000	11.2500	11.7000	+5.596%	11,276,646	+574.188%
2020-06-15	10.3000	11.2500	10.1300	11.0800	+1.372%	8,440,094	+611.913%
2020-06-12	11.1400	11.1900	10.3013	10.9300	+3.602%	7,559,547	+621.683%
2020-06-11	10.3000	11.2500	10.1000	10.5500	-8.500%	9,085,925	+647.678%
2020-06-10	11.7600	11.8300	11.2600	11.5300	-5.414%	9,685,544	+584.128%
2020-06-09	12.4500	12.4950	11.8050	12.1900	-7.861%	15,454,680	+547.088%
2020-06-08	13.0000	13.2400	12.5300	13.2300	+8.265%	15,259,286	+496.221%
2020-06-05	12.0700	12.4950	11.9150	12.2200	+8.333%	17,690,866	+545.499%
2020-06-04	10.7100	11.2800	10.4810	11.2800	+5.028%	15,798,535	+599.291%
2020-06-03	10.5000	10.9200	10.0500	10.7400	+8.266%	18,337,672	+634.451%
2020-06-02	9.5300	9.9750	9.4400	9.9200	+4.752%	9,689,842	+695.161%
2020-06-01	9.1100	9.5100	8.9900	9.4700	+3.611%	7,672,040	+732.946%
2020-05-29	9.3300	9.4200	8.9100	9.1400	-2.662%	9,292,044	+763.020%
2020-05-28	9.3600	9.5800	9.1400	9.3900	0.000%	10,010,482	+740.043%
2020-05-27	9.7000	9.7200	9.0950	9.3900	-1.469%	7,143,461	+740.043%
2020-05-26	9.7000	9.7000	9.2600	9.5300	+2.253%	8,699,832	+727.702%
2020-05-22	9.2000	9.3250	8.9300	9.3200	+0.107%	7,002,781	+746.352%
2020-05-21	9.5800	9.6000	9.1700	9.3100	-2.103%	9,051,054	+747.261%
2020-05-20	9.6100	9.6250	9.3200	9.5100	+2.478%	9,692,705	+729.443%
2020-05-19	9.8800	9.8800	9.2700	9.2800	-3.333%	9,172,656	+750.000%
2020-05-18	9.3500	9.6100	9.1100	9.6000	+9.714%	11,482,343	+721.667%
2020-05-15	8.6800	9.0650	8.6600	8.7500	+0.459%	15,017,535	+801.486%
2020-05-14	8.2300	8.9900	8.0600	8.7100	+3.690%	14,562,435	+805.626%
2020-05-13	8.8700	8.9300	8.2100	8.4000	-6.355%	14,226,046	+839.048%
2020-05-12	9.3300	9.3600	8.9100	8.9700	-2.922%	11,868,597	+779.376%
2020-05-11	9.4800	9.5900	9.1650	9.2400	-4.050%	10,972,592	+753.680%
2020-05-08	9.5200	9.6400	9.3100	9.6300	+3.105%	14,027,223	+719.107%
2020-05-07	9.3800	9.6400	9.2050	9.3400	+4.125%	12,000,021	+744.540%
2020-05-06	9.3000	9.6900	8.8750	8.9700	-2.817%	11,575,446	+779.376%
2020-05-05	10.1900	10.5700	9.1600	9.2300	-2.328%	19,700,909	+754.605%
2020-05-04	8.8000	9.4700	8.6100	9.4500	+6.900%	18,102,022	+734.709%
2020-05-01	9.1500	9.3200	8.6700	8.8400	-6.455%	9,147,204	+792.308%
2020-04-30	9.5000	9.6100	8.8650	9.4500	+0.962%	13,047,433	+734.709%
2020-04-29	9.1400	9.4200	8.8800	9.3600	+8.208%	15,000,501	+742.735%
2020-04-28	8.6300	8.9000	8.3246	8.6500	+4.976%	9,779,381	+811.908%
2020-04-27	8.0700	8.3800	7.6174	8.2400	-0.962%	10,402,726	+857.282%
2020-04-24	8.5400	8.6100	7.7700	8.3200	+0.241%	12,322,771	+848.077%
2020-04-23	8.1000	8.4200	7.8600	8.3000	+7.792%	13,215,354	+850.361%
2020-04-22	7.4200	7.7800	7.2200	7.7000	+9.531%	14,873,903	+924.416%
2020-04-21	6.3900	7.1200	6.2500	7.0300	+5.873%	14,537,225	+1,022.048%
2020-04-20	6.2500	6.9900	6.2000	6.6400	-3.628%	8,877,613	+1,087.952%
2020-04-17	6.3700	6.9800	6.2600	6.8900	+9.888%	12,471,303	+1,044.848%
2020-04-16	6.7300	6.7600	6.2300	6.2700	-6.696%	8,377,352	+1,158.054%
2020-04-15	6.3300	6.8600	6.1800	6.7200	-2.183%	10,737,239	+1,073.810%
2020-04-14	7.0600	7.2300	6.7800	6.8700	-3.511%	15,320,110	+1,048.180%
2020-04-13	7.7400	7.8000	6.9500	7.1200	-2.732%	15,322,372	+1,007.865%
2020-04-09	8.1200	8.3500	6.8300	7.3200	-2.530%	17,416,927	+977.596%
2020-04-08	7.0400	7.5500	6.9000	7.5100	+10.117%	14,476,409	+950.333%
2020-04-07	7.4500	7.8850	6.8200	6.8200	-0.872%	16,771,186	+1,056.598%
2020-04-06	7.0000	7.0800	6.4700	6.8800	-1.854%	11,584,588	+1,046.512%
2020-04-03	7.5500	7.7100	6.5000	7.0100	+1.447%	13,854,416	+1,025.250%
2020-04-02	5.9700	7.7800	5.9300	6.9100	+24.505%	25,331,963	+1,041.534%
2020-04-01	5.5100	5.8300	5.4300	5.5500	-3.141%	17,359,973	+1,321.261%
2020-03-31	5.1300	5.8000	5.0500	5.7300	+19.127%	14,819,589	+1,276.614%
2020-03-30	4.9900	5.0600	4.5600	4.8100	-8.031%	15,647,129	+1,539.917%
2020-03-27	5.5000	5.5600	5.2050	5.2300	-8.885%	12,746,115	+1,408.222%
2020-03-26	5.7600	5.8900	5.5100	5.7400	+0.525%	8,630,660	+1,274.216%
2020-03-25	5.9100	6.2100	5.4000	5.7100	-0.523%	7,488,045	+1,281.436%
2020-03-24	5.6500	5.7800	5.0750	5.7400	+11.456%	14,030,889	+1,274.216%
2020-03-23	5.1000	5.2150	4.7450	5.1500	+0.390%	8,094,142	+1,431.650%
2020-03-20	5.3400	5.6900	4.9700	5.1300	+0.984%	21,345,783	+1,437.622%
2020-03-19	4.1900	5.1100	4.1400	5.0800	+23.301%	10,056,912	+1,452.756%
2020-03-18	4.5600	4.7400	3.9200	4.1200	-15.574%	16,068,107	+1,814.563%
2020-03-17	5.3300	5.3300	4.5600	4.8800	-8.098%	16,177,576	+1,516.393%
2020-03-16	5.2500	6.3800	5.2400	5.3100	-18.931%	13,805,727	+1,385.499%
2020-03-13	6.2400	6.5800	5.5000	6.5500	+14.311%	15,760,304	+1,104.275%
2020-03-12	6.1400	6.4100	5.4300	5.7300	-15.611%	16,484,776	+1,276.614%
2020-03-11	6.8800	7.1600	6.4600	6.7900	-6.602%	13,935,491	+1,061.708%
2020-03-10	7.2000	7.3800	6.2100	7.2700	+13.594%	22,327,326	+985.007%
2020-03-09	6.2500	7.5400	4.7700	6.4000	-39.451%	29,600,412	+1,132.500%
2020-03-06	12.0300	12.2400	10.3600	10.5700	-16.509%	15,239,392	+646.263%
2020-03-05	12.7000	12.8800	12.3100	12.6600	-2.765%	6,950,825	+523.065%
2020-03-04	12.9900	13.0900	12.6000	13.0200	+2.118%	5,772,320	+505.837%
2020-03-03	13.2300	13.3100	12.5850	12.7500	-3.263%	7,193,077	+518.667%
2020-03-02	13.6400	13.6757	12.8300	13.1800	-1.642%	8,271,509	+498.483%
2020-02-28	12.3700	13.4300	12.1800	13.4000	+4.118%	15,906,700	+488.657%
2020-02-27	12.8700	13.6300	12.4150	12.8700	-5.368%	13,644,238	+512.898%
2020-02-26	14.5800	14.6900	13.6000	13.6000	-6.465%	8,647,296	+480.000%
2020-02-25	15.6500	15.8100	14.4800	14.5400	-6.735%	8,407,976	+442.503%
2020-02-24	16.0000	16.0000	15.2100	15.5900	-6.925%	6,438,511	+405.965%
2020-02-21	16.9600	17.0500	16.5750	16.7500	-1.817%	7,094,265	+370.925%
2020-02-20	17.0000	17.7750	16.8700	17.0600	-0.929%	7,931,571	+362.368%
2020-02-19	16.5700	17.2500	16.4800	17.2200	+4.808%	5,573,036	+358.072%
2020-02-18	16.4400	16.4900	16.0700	16.4300	-1.969%	5,059,255	+380.097%
2020-02-14	16.9100	16.9650	16.3800	16.7600	0.000%	4,639,189	+370.644%
2020-02-13	16.6900	16.9800	16.5996	16.7600	-0.060%	3,599,019	+370.644%
2020-02-12	16.7000	17.0300	16.5900	16.7700	+2.757%	3,120,391	+370.364%
2020-02-11	16.5500	16.6400	16.2200	16.3200	+0.246%	3,963,694	+383.333%
2020-02-10	16.8400	16.8850	16.2400	16.2800	-4.348%	4,330,870	+384.521%
2020-02-07	17.1600	17.2400	16.9000	17.0200	-2.128%	3,515,508	+363.455%
2020-02-06	17.5600	17.6000	17.1500	17.3900	-0.458%	4,310,484	+353.594%
2020-02-05	16.9600	17.6800	16.9600	17.4700	+5.304%	5,339,370	+351.517%
2020-02-04	16.8600	17.0000	16.5200	16.5900	+0.729%	6,829,053	+375.467%
2020-02-03	16.6200	16.7250	16.3500	16.4700	-1.022%	4,929,712	+378.931%
2020-01-31	16.4600	16.8400	16.3050	16.6400	-1.246%	5,859,675	+374.038%
2020-01-30	16.6200	17.0400	16.5000	16.8500	-0.059%	6,451,763	+368.131%
2020-01-29	17.2000	17.3000	16.8600	16.8600	-1.404%	6,681,531	+367.853%
2020-01-28	16.5700	17.2000	16.3900	17.1000	+4.268%	7,663,680	+361.287%
2020-01-27	16.4300	16.7400	16.3500	16.4000	-3.131%	6,887,243	+380.976%
2020-01-24	17.0800	17.2000	16.6100	16.9300	+1.135%	8,812,710	+365.918%
2020-01-23	16.7600	16.9500	16.3900	16.7400	-1.122%	7,923,750	+371.207%
2020-01-22	17.3300	17.3300	16.9050	16.9300	-2.813%	4,232,651	+365.918%
2020-01-21	17.8000	17.8000	17.4100	17.4200	-2.627%	3,950,875	+352.813%
2020-01-17	17.9400	18.0400	17.7900	17.8900	+0.224%	5,019,167	+340.917%
2020-01-16	17.6800	18.1400	17.6750	17.8500	+1.478%	5,509,825	+341.905%
2020-01-15	17.5700	17.8500	17.5300	17.5900	-0.957%	5,073,378	+348.437%
2020-01-14	17.5200	17.7800	17.2100	17.7600	+1.370%	8,295,803	+344.144%
2020-01-13	18.2000	18.2900	17.4800	17.5200	-3.365%	7,554,523	+350.228%
2020-01-10	18.4400	18.4400	18.0300	18.1300	-1.681%	6,954,988	+335.080%
2020-01-09	18.5500	18.6500	18.1500	18.4400	-1.653%	12,793,989	+327.766%
2020-01-08	19.8600	19.8600	18.6900	18.7500	-5.779%	8,190,971	+320.693%
2020-01-07	19.7700	19.9000	19.4600	19.9000	-0.500%	10,579,760	+296.382%
2020-01-06	19.7400	20.1250	19.6300	20.0000	+2.145%	6,819,212	+294.400%
2020-01-03	19.6700	19.9600	19.3600	19.5800	+2.139%	10,626,106	+302.860%
2020-01-02	19.1000	19.2700	18.9500	19.1700	+1.375%	4,149,899	+311.476%
2019-12-31	18.6200	19.0100	18.5000	18.9100	+0.853%	3,160,445	+317.134%
2019-12-30	18.7900	18.9050	18.6700	18.7500	-0.160%	3,927,855	+320.693%
2019-12-27	18.8800	18.9100	18.5850	18.7800	+0.107%	4,034,016	+320.021%
2019-12-26	18.7500	18.9200	18.5950	18.7600	+0.752%	2,953,801	+320.469%
2019-12-24	18.6000	18.7000	18.4900	18.6200	+0.161%	1,273,259	+323.631%
2019-12-23	18.3200	18.6200	18.3200	18.5900	+1.088%	3,995,680	+324.314%
2019-12-20	18.3200	18.4400	18.1750	18.3900	+0.109%	5,762,640	+328.929%
2019-12-19	18.1700	18.4800	18.1200	18.3700	+1.268%	4,265,826	+329.396%
2019-12-18	17.7400	18.2150	17.5900	18.1400	+1.682%	6,038,842	+334.840%
2019-12-17	17.4400	17.9400	17.4000	17.8400	+2.294%	5,376,328	+342.152%
2019-12-16	17.3600	17.5200	17.2600	17.4400	+1.750%	6,294,096	+352.294%
2019-12-13	17.2700	17.5150	16.9900	17.1400	-0.580%	8,634,734	+360.210%
2019-12-12	16.2100	17.2700	16.2100	17.2400	+6.027%	9,606,500	+357.541%
2019-12-11	16.0900	16.3200	16.0300	16.2600	+0.743%	7,123,449	+385.117%
2019-12-10	16.2400	16.3000	15.9500	16.1400	-0.677%	4,780,470	+388.724%
2019-12-09	16.0200	16.4300	15.7600	16.2500	-0.123%	5,516,268	+385.415%
2019-12-06	15.5800	16.3900	15.5800	16.2700	+4.832%	4,968,553	+384.819%
2019-12-05	15.9000	16.1450	15.4600	15.5200	-1.648%	4,176,678	+408.247%
2019-12-04	15.2700	15.8900	15.1400	15.7800	+4.990%	6,161,647	+399.873%
2019-12-03	15.1200	15.1850	14.7900	15.0300	-0.988%	5,180,352	+424.817%
2019-12-02	15.1300	15.5100	14.9700	15.1800	+1.335%	5,468,490	+419.631%
2019-11-29	14.9600	15.1500	14.8800	14.9800	-1.318%	3,102,552	+426.569%
2019-11-27	15.0200	15.3300	14.9600	15.1800	+1.606%	5,856,799	+419.631%
2019-11-26	15.6700	15.6700	14.9200	14.9400	-4.901%	21,403,469	+427.979%
2019-11-25	15.3900	15.7650	15.2700	15.7100	+1.617%	5,198,162	+402.101%
2019-11-22	15.7700	15.9750	15.4200	15.4600	-1.654%	3,168,114	+410.220%
2019-11-21	15.6500	15.7700	15.2100	15.7200	+1.485%	4,756,193	+401.781%
2019-11-20	15.0400	15.6000	14.8900	15.4900	+3.061%	6,521,912	+409.232%
2019-11-19	15.7000	15.7400	15.0100	15.0300	-4.450%	7,319,534	+424.817%
2019-11-18	16.2200	16.2200	15.5600	15.7300	-3.792%	4,196,768	+401.462%
2019-11-15	16.0100	16.3650	15.9150	16.3500	+2.572%	3,804,603	+382.446%
2019-11-14	16.3000	16.5600	15.8350	15.9400	-1.422%	3,288,230	+394.856%
2019-11-13	16.5000	16.6300	16.1200	16.1700	-2.883%	4,954,245	+387.817%
2019-11-12	17.0200	17.0750	16.5000	16.6500	-1.943%	5,892,759	+373.754%
2019-11-11	16.7400	17.0400	16.5600	16.9800	-0.702%	4,276,747	+364.547%
2019-11-08	17.0100	17.1300	16.7150	17.1000	-0.870%	7,136,725	+361.287%
2019-11-07	17.1000	17.4600	17.0500	17.2500	+2.740%	6,766,638	+357.275%
2019-11-06	17.0300	17.4400	16.4000	16.7900	-1.698%	8,424,082	+369.803%
2019-11-05	17.2900	17.6046	16.9700	17.0800	+0.176%	8,176,684	+361.827%
2019-11-04	16.6500	17.2000	16.6000	17.0500	+3.963%	6,430,936	+362.639%
2019-11-01	16.0100	16.4800	15.8850	16.4000	+3.732%	5,286,728	+380.976%
2019-10-31	15.6200	15.8600	15.2100	15.8100	+0.765%	6,147,615	+398.925%
2019-10-30	16.5600	16.6600	15.6300	15.6900	-4.967%	5,130,584	+402.741%
2019-10-29	16.2400	16.6500	16.0800	16.5100	+0.855%	5,411,720	+377.771%
2019-10-28	16.8800	17.1400	16.2700	16.3700	-2.560%	7,774,455	+381.857%
2019-10-25	16.4600	17.0250	16.3800	16.8000	+2.066%	5,465,580	+369.524%
2019-10-24	16.8100	16.8200	16.3300	16.4600	-1.022%	4,378,846	+379.222%
2019-10-23	16.3100	16.8000	16.0900	16.6300	+1.526%	5,918,897	+374.324%
2019-10-22	15.6400	16.6600	15.6400	16.3800	+4.933%	5,721,342	+381.563%
2019-10-21	15.4200	15.6600	15.2700	15.6100	+1.298%	5,738,638	+405.317%
2019-10-18	16.1900	16.2450	15.4000	15.4100	-4.582%	7,130,807	+411.875%
2019-10-17	16.1600	16.4400	16.0250	16.1500	+0.248%	8,603,766	+388.421%
2019-10-16	15.6200	16.3600	15.4800	16.1100	+3.071%	10,213,747	+389.634%
2019-10-15	15.2100	16.0400	15.0100	15.6300	+2.964%	21,984,290	+404.671%
2019-10-14	15.3700	15.4700	14.5200	15.1800	-10.548%	27,295,333	+419.631%
2019-10-11	16.7000	17.1300	16.7000	16.9700	+3.161%	3,384,656	+364.820%
2019-10-10	16.1800	16.5550	16.1100	16.4500	+1.984%	2,629,260	+379.514%
2019-10-09	16.1000	16.4650	15.9250	16.1300	+1.702%	4,067,096	+389.027%
2019-10-08	15.8100	16.1500	15.7200	15.8600	-1.307%	4,631,583	+397.352%
2019-10-07	16.2300	16.4100	15.8850	16.0700	-1.047%	3,250,120	+390.853%
2019-10-04	16.4000	16.6900	16.1550	16.2400	-1.096%	6,146,250	+385.714%
2019-10-03	15.7500	16.5550	15.6000	16.4200	+3.141%	4,874,497	+380.390%
2019-10-02	16.1400	16.4600	15.7000	15.9200	-1.607%	5,145,561	+395.477%
2019-10-01	16.9700	17.2700	16.1700	16.1800	-3.690%	4,733,929	+387.515%
2019-09-30	16.9500	17.0000	16.5800	16.8000	-1.293%	7,712,238	+369.524%
2019-09-27	17.0300	17.3300	16.8300	17.0200	-1.902%	5,770,912	+363.455%
2019-09-26	17.6800	17.7400	17.0500	17.3500	-3.073%	4,442,181	+354.640%
2019-09-25	17.5900	17.9800	17.4100	17.9000	+0.224%	2,580,530	+340.670%
2019-09-24	18.1500	18.3000	17.8200	17.8600	-2.511%	4,976,882	+341.657%
2019-09-23	18.3400	18.6550	18.2300	18.3200	-1.080%	3,891,284	+330.568%
2019-09-20	18.7200	18.7475	18.3700	18.5200	-0.803%	5,185,339	+325.918%
2019-09-19	19.1200	19.2500	18.5100	18.6700	-1.633%	2,779,345	+322.496%
2019-09-18	19.0000	19.2400	18.8050	18.9800	-1.556%	2,634,511	+315.595%
2019-09-17	19.8000	19.8600	18.9700	19.2800	-2.920%	6,349,435	+309.129%
2019-09-16	20.6900	20.8000	19.4000	19.8600	+7.351%	10,097,371	+297.180%
2019-09-13	18.5000	18.7200	18.0200	18.5000	+1.038%	3,846,630	+326.378%
2019-09-12	18.0700	18.4800	17.8400	18.3100	-1.400%	3,854,858	+330.803%
2019-09-11	18.5500	19.0200	18.0100	18.5700	+0.979%	5,372,550	+324.771%
2019-09-10	17.9200	18.9700	17.9200	18.3900	+3.898%	6,976,815	+328.929%
2019-09-09	17.4600	17.8150	17.4200	17.7000	+2.490%	3,873,476	+345.650%
2019-09-06	17.3700	17.5700	17.0700	17.2700	-2.153%	3,366,951	+356.746%
2019-09-05	17.8500	18.0500	17.5200	17.6500	-0.113%	3,811,993	+346.912%
2019-09-04	17.7000	17.7950	17.3950	17.6700	+1.727%	3,909,476	+346.406%
2019-09-03	17.5700	17.7000	17.2500	17.3700	-3.015%	3,241,532	+354.116%
2019-08-30	18.0100	18.4300	17.6000	17.9100	-0.721%	3,903,746	+340.424%
2019-08-29	17.6600	18.2650	17.6600	18.0400	+2.909%	3,974,295	+337.251%
2019-08-28	16.8200	17.5800	16.8000	17.5300	+5.285%	3,473,710	+349.971%
2019-08-27	16.6500	16.7450	16.4500	16.6500	+1.524%	4,507,746	+373.754%
2019-08-26	16.3700	16.5000	16.1150	16.4000	+1.927%	2,946,058	+380.976%
2019-08-23	16.4000	16.5900	16.0100	16.0900	-4.169%	5,123,297	+390.242%
2019-08-22	16.8100	17.0800	16.6000	16.7900	+0.539%	2,935,162	+369.803%
2019-08-21	16.4400	16.8300	16.4250	16.7000	+3.023%	2,639,100	+372.335%
2019-08-20	16.2800	16.3500	15.9700	16.2100	-1.279%	3,448,026	+386.613%
2019-08-19	16.2000	16.4900	16.0600	16.4200	+2.947%	3,513,117	+380.390%
2019-08-16	15.5200	16.0800	15.4800	15.9500	+3.036%	4,451,648	+394.545%
2019-08-15	15.6600	15.8500	15.2600	15.4800	-0.706%	4,280,042	+409.561%
2019-08-14	16.0000	16.1400	15.4200	15.5900	-5.228%	4,747,694	+405.965%
2019-08-13	16.2800	16.8900	16.1100	16.4500	+0.244%	3,892,223	+379.514%
2019-08-12	16.2800	16.8300	16.1100	16.4100	-0.061%	5,400,757	+380.683%
2019-08-09	16.4200	16.8300	16.2900	16.4200	-0.243%	5,821,391	+380.390%
2019-08-08	16.6400	16.8400	15.8000	16.4600	+0.488%	8,740,206	+379.222%
2019-08-07	15.1000	16.6550	14.4100	16.3800	+15.924%	15,035,357	+381.563%
2019-08-06	14.2300	14.3900	13.7200	14.1300	-0.212%	7,550,590	+458.245%
2019-08-05	14.4100	14.4500	13.8900	14.1600	-4.711%	8,473,217	+457.062%
2019-08-02	15.2700	15.4100	14.5850	14.8600	-1.914%	6,854,710	+430.821%
2019-08-01	16.2700	16.2700	14.8100	15.1500	-8.680%	10,122,967	+420.660%
2019-07-31	16.5600	16.9000	16.3450	16.5900	+0.060%	3,922,306	+375.467%
2019-07-30	15.8000	16.7950	15.6400	16.5800	+4.342%	3,458,194	+375.754%

.dark-mode .nC6q4f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nC6q4f{ color: #333333; background-color: white; border: 2px solid #333333; }PEPARSLEY ENERGY INCstock NYSE

PE
PARSLEY ENERGY INC
stock NYSE