Dark

PR
Permian Resources Corporation
stock NYSE

At Close

Jun 10, 2025 3:59:59 PM EDT

14.03USD+1.814%(+0.25)13,112,097

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 10, 2025 8:54:30 AM EDT

13.91USD+0.943%(+0.13)100

After-hours

Jun 10, 2025 4:00:30 PM EDT

14.03USD0.000%(0.00)11,797

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-10	14.010	14.3300	13.9400	14.03	+1.814%	13,228,743	0.000%
2025-06-09	13.710	13.9600	13.5800	13.78	+1.398%	12,782,090	+1.814%
2025-06-06	13.340	13.7000	13.2800	13.59	+3.661%	11,560,493	+3.238%
2025-06-05	13.280	13.3600	13.0150	13.11	-0.456%	9,044,461	+7.018%
2025-06-04	13.300	13.5000	13.0900	13.17	-0.977%	14,340,873	+6.530%
2025-06-03	12.800	13.4000	12.5900	13.30	+4.069%	10,931,898	+5.489%
2025-06-02	13.040	13.1300	12.6900	12.78	+1.348%	8,375,810	+9.781%
2025-05-30	12.690	12.7100	12.4850	12.61	-1.484%	10,164,756	+11.261%
2025-05-29	12.800	12.8400	12.6100	12.80	+0.946%	7,365,603	+9.609%
2025-05-28	12.900	13.0000	12.6600	12.68	-1.169%	7,455,610	+10.647%
2025-05-27	12.900	12.9200	12.5100	12.83	+0.865%	9,356,830	+9.353%
2025-05-23	12.600	12.8500	12.6000	12.72	-1.012%	6,311,718	+10.299%
2025-05-22	12.850	12.9200	12.5900	12.85	-0.925%	9,491,883	+9.183%
2025-05-21	13.230	13.2300	12.9300	12.97	-2.187%	8,161,554	+8.173%
2025-05-20	13.380	13.4200	13.2300	13.26	-0.525%	7,058,494	+5.807%
2025-05-19	13.300	13.3600	13.1550	13.33	-1.332%	7,415,949	+5.251%
2025-05-16	13.570	13.6150	13.3300	13.51	-0.295%	6,534,026	+3.849%
2025-05-15	13.440	13.5700	13.2650	13.55	-1.812%	9,843,968	+3.542%
2025-05-14	13.780	13.9299	13.7050	13.80	-1.075%	7,767,064	+1.667%
2025-05-13	13.630	14.0850	13.6000	13.95	+2.348%	13,147,123	+0.573%
2025-05-12	13.980	14.0000	13.4150	13.63	+4.766%	12,807,908	+2.935%
2025-05-09	13.160	13.3400	12.8850	13.01	0.000%	9,696,102	+7.840%
2025-05-08	12.390	13.0800	12.2750	13.01	+9.420%	21,249,432	+7.840%
2025-05-07	11.930	11.9500	11.6400	11.89	-0.668%	17,131,078	+17.998%
2025-05-06	12.050	12.2650	11.9200	11.97	+0.758%	12,344,473	+17.210%
2025-05-05	11.960	12.0600	11.7900	11.88	-2.623%	12,301,947	+18.098%
2025-05-02	12.250	12.3800	12.0300	12.20	+0.826%	8,797,581	+15.000%
2025-05-01	11.730	12.2800	11.7300	12.10	+2.542%	9,284,668	+15.950%
2025-04-30	12.070	12.0700	11.5800	11.80	-3.279%	9,122,678	+18.898%
2025-04-29	12.080	12.3100	12.0400	12.20	-1.533%	9,023,724	+15.000%
2025-04-28	12.260	12.4550	12.1750	12.39	+1.060%	7,852,359	+13.236%
2025-04-25	12.040	12.2800	12.0200	12.26	+0.492%	6,323,573	+14.437%
2025-04-24	12.100	12.2450	11.8950	12.20	+2.521%	6,816,857	+15.000%
2025-04-23	12.030	12.3150	11.7550	11.90	+0.337%	9,089,120	+17.899%
2025-04-22	11.860	12.0256	11.6400	11.86	+2.065%	9,481,902	+18.297%
2025-04-21	11.750	11.8200	11.4400	11.62	-3.408%	10,527,700	+20.740%
2025-04-17	11.760	12.2100	11.6000	12.03	+4.609%	13,332,195	+16.625%
2025-04-16	10.990	11.6400	10.9900	11.50	+4.356%	15,370,067	+22.000%
2025-04-15	10.890	11.2600	10.8800	11.02	+0.182%	8,352,065	+27.314%
2025-04-14	11.410	11.4900	10.8600	11.00	-0.362%	8,459,867	+27.545%
2025-04-11	10.610	11.0900	10.3750	11.04	+4.545%	9,463,987	+27.083%
2025-04-10	11.390	11.3900	10.3250	10.56	-11.111%	13,617,008	+32.860%
2025-04-09	10.030	11.9500	10.0100	11.88	+14.672%	19,023,202	+18.098%
2025-04-08	11.260	11.3700	10.1900	10.36	-4.867%	15,750,285	+35.425%
2025-04-07	10.550	11.3797	10.0500	10.89	+1.302%	16,800,564	+28.834%
2025-04-04	11.470	11.5899	10.6150	10.75	-12.316%	20,221,183	+30.512%
2025-04-03	13.020	13.0700	12.2300	12.26	-13.540%	12,521,397	+14.437%
2025-04-02	13.540	14.2150	13.5400	14.18	+2.754%	5,686,341	-1.058%
2025-04-01	13.820	13.9000	13.6000	13.80	-0.361%	7,129,783	+1.667%
2025-03-31	13.580	13.9900	13.5402	13.85	+0.727%	8,176,434	+1.300%
2025-03-28	13.850	13.9900	13.4900	13.75	-1.434%	8,797,118	+2.036%
2025-03-27	14.090	14.1400	13.8400	13.95	-1.134%	7,430,453	+0.573%
2025-03-26	14.410	14.4950	14.1100	14.11	-0.982%	9,989,693	-0.567%
2025-03-25	14.200	14.3400	14.1149	14.25	+0.707%	5,660,683	-1.544%
2025-03-24	13.920	14.2100	13.8700	14.15	+2.685%	5,507,955	-0.848%
2025-03-21	13.920	13.9300	13.7200	13.78	-1.360%	9,751,132	+1.814%
2025-03-20	13.980	14.1700	13.9200	13.97	-0.852%	5,513,287	+0.429%
2025-03-19	13.570	14.1700	13.5500	14.09	+3.909%	9,531,976	-0.426%
2025-03-18	13.770	13.7900	13.4400	13.56	-0.294%	6,826,568	+3.466%
2025-03-17	13.530	13.7900	13.5000	13.60	-0.220%	6,281,690	+3.162%
2025-03-14	12.960	13.6300	12.9600	13.63	+5.414%	6,964,341	+2.935%
2025-03-13	13.250	13.3500	12.7250	12.93	-2.928%	6,834,600	+8.507%
2025-03-12	12.940	13.4650	12.9100	13.32	+3.577%	13,380,978	+5.330%
2025-03-11	12.380	12.8950	12.3500	12.86	+4.298%	10,758,659	+9.098%
2025-03-10	12.690	12.8500	12.1850	12.33	-2.684%	11,870,344	+13.788%
2025-03-07	12.580	13.0700	12.5500	12.67	+1.849%	8,662,461	+10.734%
2025-03-06	12.350	12.6196	12.1450	12.44	+0.080%	8,976,407	+12.781%
2025-03-05	12.500	12.5000	11.8400	12.43	-0.956%	15,912,778	+12.872%
2025-03-04	12.740	12.8100	12.2850	12.55	-3.014%	17,563,704	+11.793%
2025-03-03	14.200	14.2500	12.8300	12.94	-8.162%	16,866,387	+8.423%
2025-02-28	13.850	14.1200	13.7300	14.09	+0.213%	9,250,691	-0.426%
2025-02-27	14.270	14.3550	13.9500	14.06	+0.285%	9,038,482	-0.213%
2025-02-26	14.260	14.6599	13.8800	14.02	+2.560%	13,025,502	+0.071%
2025-02-25	14.020	14.1650	13.6100	13.67	-2.774%	10,149,778	+2.634%
2025-02-24	14.070	14.2100	13.9350	14.06	+0.214%	7,104,956	-0.213%
2025-02-21	14.570	14.5850	13.9250	14.03	-4.101%	9,158,416	0.000%
2025-02-20	14.590	14.8150	14.3850	14.63	+0.068%	9,219,683	-4.101%
2025-02-19	14.370	14.7700	14.3400	14.62	+2.238%	7,089,055	-4.036%
2025-02-18	14.280	14.4900	13.9650	14.30	+0.917%	11,299,646	-1.888%
2025-02-14	14.290	14.4750	14.0900	14.17	-0.281%	7,234,291	-0.988%
2025-02-13	14.220	14.2950	14.0800	14.21	-0.351%	5,754,778	-1.267%
2025-02-12	14.840	14.9700	14.2300	14.26	-4.997%	10,137,252	-1.613%
2025-02-11	15.060	15.3400	14.9850	15.01	+0.267%	7,756,576	-6.529%
2025-02-10	14.520	14.9900	14.5100	14.97	+4.175%	5,419,514	-6.279%
2025-02-07	14.370	14.5800	14.3400	14.37	+0.490%	5,197,440	-2.366%
2025-02-06	14.780	14.8147	14.2150	14.30	-2.456%	5,278,556	-1.888%
2025-02-05	14.650	14.7850	14.5100	14.66	-0.678%	8,447,216	-4.297%
2025-02-04	14.160	14.8700	13.9800	14.76	+2.358%	5,669,772	-4.946%
2025-02-03	14.580	14.7100	14.3200	14.42	-1.570%	5,611,234	-2.705%
2025-01-31	15.030	15.0600	14.5500	14.65	-2.593%	5,408,693	-4.232%
2025-01-30	15.240	15.2776	14.8950	15.04	-0.463%	4,536,782	-6.715%
2025-01-29	14.840	15.1500	14.7200	15.11	+1.546%	6,866,102	-7.148%
2025-01-28	15.080	15.1700	14.6850	14.88	-0.668%	8,124,386	-5.712%
2025-01-27	15.090	15.4550	14.8150	14.98	-1.577%	6,576,361	-6.342%
2025-01-24	15.640	15.6950	15.1600	15.22	-2.311%	8,177,836	-7.819%
2025-01-23	15.790	15.8900	15.4650	15.58	-0.384%	5,195,951	-9.949%
2025-01-22	15.720	15.9050	15.5400	15.64	-0.761%	5,226,167	-10.294%
2025-01-21	15.950	16.0100	15.6500	15.76	-1.500%	6,758,895	-10.977%
2025-01-17	15.810	16.0300	15.7800	16.00	+1.074%	7,399,335	-12.313%
2025-01-16	15.580	15.9550	15.5500	15.83	+1.150%	7,697,050	-11.371%
2025-01-15	15.630	15.6900	15.4300	15.65	+1.098%	6,961,443	-10.351%
2025-01-14	15.370	15.5900	15.2700	15.48	+0.585%	7,415,883	-9.367%
2025-01-13	15.200	15.5350	15.1850	15.39	+1.651%	9,878,504	-8.837%
2025-01-10	15.350	15.6700	15.0200	15.14	+1.001%	10,253,029	-7.332%
2025-01-08	14.880	15.0700	14.6950	14.99	0.000%	6,900,302	-6.404%
2025-01-07	15.040	15.0900	14.7500	14.99	+0.335%	10,703,999	-6.404%
2025-01-06	15.350	15.4000	14.8700	14.94	-1.321%	6,085,581	-6.091%
2025-01-03	14.960	15.1800	14.8500	15.14	+1.884%	8,834,951	-7.332%
2025-01-02	14.600	14.9400	14.5200	14.86	+3.338%	6,625,281	-5.585%
2024-12-31	14.150	14.5100	14.1500	14.38	+1.697%	7,301,962	-2.434%
2024-12-30	13.890	14.3000	13.8400	14.14	+2.094%	5,738,709	-0.778%
2024-12-27	13.860	13.9800	13.7500	13.85	-0.144%	3,879,511	+1.300%
2024-12-26	13.900	13.9475	13.7350	13.87	-0.573%	4,149,305	+1.154%
2024-12-24	13.880	13.9700	13.6700	13.95	+1.381%	2,626,620	+0.573%
2024-12-23	13.610	13.7700	13.4237	13.76	+1.176%	6,212,489	+1.962%
2024-12-20	13.430	13.7650	13.3500	13.60	+0.592%	11,915,006	+3.162%
2024-12-19	13.780	13.8500	13.4500	13.52	0.000%	7,771,794	+3.772%
2024-12-18	14.000	14.1900	13.4950	13.52	-3.221%	7,601,158	+3.772%
2024-12-17	13.950	14.0500	13.7000	13.97	-1.272%	8,280,263	+0.429%
2024-12-16	14.580	14.5800	14.1400	14.15	-3.610%	8,245,964	-0.848%
2024-12-13	14.920	14.9250	14.6200	14.68	-0.542%	4,409,624	-4.428%
2024-12-12	15.030	15.0800	14.6900	14.76	-1.731%	8,885,443	-4.946%
2024-12-11	14.850	15.0750	14.7900	15.02	+1.693%	6,112,440	-6.591%
2024-12-10	14.900	15.0100	14.6900	14.77	-0.203%	6,342,141	-5.010%
2024-12-09	14.900	15.0950	14.7400	14.80	+0.886%	6,446,562	-5.203%
2024-12-06	15.220	15.2450	14.5350	14.67	-3.929%	11,045,957	-4.363%
2024-12-05	15.240	15.4750	15.2100	15.27	+0.792%	5,177,783	-8.120%
2024-12-04	15.610	15.6200	15.0050	15.15	-2.885%	6,713,633	-7.393%
2024-12-03	15.490	15.6450	15.3100	15.60	+2.094%	9,900,498	-10.064%
2024-12-02	15.700	15.7500	15.2500	15.28	-2.427%	7,245,273	-8.181%
2024-11-29	15.640	15.7400	15.5750	15.66	+0.449%	2,037,506	-10.409%
2024-11-27	15.680	15.9100	15.5600	15.59	-0.320%	4,955,022	-10.006%
2024-11-26	15.760	15.7600	15.5100	15.64	-0.255%	7,973,291	-10.294%
2024-11-25	16.330	16.3300	15.6300	15.68	-3.270%	12,116,178	-10.523%
2024-11-22	15.990	16.2450	15.9050	16.21	+1.376%	10,797,961	-13.448%
2024-11-21	15.650	16.0400	15.5000	15.99	+3.428%	11,035,493	-12.258%
2024-11-20	15.200	15.4950	15.1950	15.46	+2.181%	3,706,873	-9.250%
2024-11-19	14.970	15.2650	14.9000	15.13	-0.198%	7,875,560	-7.270%
2024-11-18	15.000	15.2000	14.9100	15.16	+2.432%	5,758,045	-7.454%
2024-11-15	15.220	15.3400	14.7400	14.80	-2.503%	6,265,492	-5.203%
2024-11-14	15.170	15.2200	14.9500	15.18	+0.330%	5,327,487	-7.576%
2024-11-13	15.350	15.3500	14.9100	15.13	-0.395%	6,234,952	-7.270%
2024-11-12	15.240	15.4100	15.1400	15.19	+0.529%	9,097,836	-7.637%
2024-11-11	14.990	15.1700	14.8900	15.11	+1.273%	8,638,588	-7.148%
2024-11-08	14.930	14.9750	14.7750	14.92	-0.334%	8,409,069	-5.965%
2024-11-07	14.950	15.1700	14.7150	14.97	+2.745%	12,566,885	-6.279%
2024-11-06	14.245	14.7000	14.1700	14.57	+4.896%	17,420,826	-3.706%
2024-11-05	13.760	13.9000	13.6600	13.89	+1.165%	9,038,524	+1.008%
2024-11-04	13.450	13.7950	13.4100	13.73	+2.386%	8,960,299	+2.185%
2024-11-01	13.780	13.8000	13.3800	13.41	-1.614%	7,317,870	+4.623%
2024-10-31	13.850	13.9200	13.5900	13.63	-0.728%	6,026,001	+2.935%
2024-10-30	13.625	13.8180	13.5450	13.73	+1.403%	7,749,356	+2.185%
2024-10-29	13.620	13.6900	13.5000	13.54	-0.514%	6,268,467	+3.619%
2024-10-28	13.440	13.6450	13.3500	13.61	-2.157%	15,257,100	+3.086%
2024-10-25	14.210	14.3300	13.7200	13.91	-1.417%	22,582,125	+0.863%
2024-10-24	13.960	14.1450	13.8600	14.11	+1.877%	8,176,869	-0.567%
2024-10-23	13.910	13.9600	13.7140	13.85	-0.788%	9,250,780	+1.300%
2024-10-22	13.930	14.0800	13.8440	13.96	+0.649%	6,341,162	+0.501%
2024-10-21	14.170	14.2000	13.8400	13.87	-1.140%	8,238,332	+1.154%
2024-10-18	14.180	14.1900	13.8550	14.03	-1.267%	8,543,253	0.000%
2024-10-17	13.990	14.3400	13.9040	14.21	+1.645%	15,681,894	-1.267%
2024-10-16	13.655	14.0300	13.6300	13.98	+2.946%	11,303,613	+0.358%
2024-10-15	13.660	13.8000	13.5800	13.58	-4.501%	10,403,839	+3.314%
2024-10-14	14.360	14.3900	14.1500	14.22	-2.066%	6,499,978	-1.336%
2024-10-11	14.280	14.6150	14.2800	14.52	+0.833%	9,332,474	-3.375%
2024-10-10	14.360	14.5000	14.2200	14.40	+0.699%	7,444,058	-2.569%
2024-10-09	14.140	14.3300	14.0750	14.30	0.000%	5,212,397	-1.888%
2024-10-08	14.590	14.6100	14.1500	14.30	-3.898%	11,519,307	-1.888%
2024-10-07	14.760	14.9300	14.6500	14.88	+1.224%	8,449,418	-5.712%
2024-10-04	14.570	14.7800	14.3750	14.70	+2.510%	11,185,398	-4.558%
2024-10-03	14.100	14.4400	13.9903	14.34	+2.355%	18,306,600	-2.162%
2024-10-02	14.110	14.2250	13.8400	14.01	+1.448%	8,415,840	+0.143%
2024-10-01	13.510	13.9600	13.4100	13.81	+1.470%	15,330,507	+1.593%
2024-09-30	13.460	13.7150	13.4004	13.61	+0.740%	9,177,778	+3.086%
2024-09-27	13.240	13.5500	13.1900	13.51	+3.446%	11,444,368	+3.849%
2024-09-26	13.430	13.6400	13.0300	13.06	-5.018%	9,855,768	+7.427%
2024-09-25	14.060	14.1500	13.7000	13.75	-2.758%	6,858,059	+2.036%
2024-09-24	14.440	14.4400	14.1150	14.14	-0.282%	8,501,227	-0.778%
2024-09-23	13.920	14.3050	13.9100	14.18	+2.014%	12,003,131	-1.058%
2024-09-20	13.970	14.0550	13.6750	13.90	-0.856%	32,873,905	+0.935%
2024-09-19	14.200	14.2800	14.0000	14.02	+1.154%	10,901,320	+0.071%
2024-09-18	13.860	14.1400	13.7550	13.86	-0.144%	9,589,959	+1.227%
2024-09-17	13.600	13.9300	13.6000	13.88	+1.760%	10,288,001	+1.081%
2024-09-16	13.660	13.8050	13.5200	13.64	+1.112%	9,020,618	+2.859%
2024-09-13	13.400	13.6900	13.3600	13.49	+2.508%	10,800,634	+4.003%
2024-09-12	13.080	13.3150	12.8800	13.16	+0.920%	13,829,100	+6.611%
2024-09-11	12.920	13.1300	12.6850	13.04	+1.085%	8,276,599	+7.592%
2024-09-10	13.190	13.1900	12.6900	12.90	-1.752%	10,415,220	+8.760%
2024-09-09	13.200	13.3400	13.0900	13.13	-0.906%	7,541,119	+6.855%
2024-09-06	13.450	13.6450	13.1000	13.25	-1.706%	8,427,717	+5.887%
2024-09-05	13.690	13.7550	13.4350	13.48	-0.663%	4,281,467	+4.080%
2024-09-04	13.760	13.9600	13.5600	13.57	-1.452%	7,259,129	+3.390%
2024-09-03	14.010	14.1000	13.6500	13.77	-3.301%	9,007,068	+1.888%
2024-08-30	14.270	14.3000	14.0200	14.24	-1.521%	4,505,390	-1.475%
2024-08-29	14.270	14.5250	14.2000	14.46	+1.759%	4,804,112	-2.974%
2024-08-28	14.210	14.2500	14.0400	14.21	-0.976%	3,861,701	-1.267%
2024-08-27	14.560	14.5800	14.2600	14.35	-1.914%	5,913,686	-2.230%
2024-08-26	14.810	14.9300	14.6100	14.63	+0.619%	5,064,395	-4.101%
2024-08-23	14.330	14.6400	14.3100	14.54	+2.611%	6,514,875	-3.508%
2024-08-22	14.200	14.2750	14.0950	14.17	-0.071%	6,545,685	-0.988%
2024-08-21	14.430	14.4550	14.0950	14.18	-0.631%	13,866,185	-1.058%
2024-08-20	14.640	14.6550	14.1700	14.27	-2.461%	6,449,198	-1.682%
2024-08-19	14.750	14.8200	14.6000	14.63	-1.614%	5,715,541	-4.101%
2024-08-16	14.960	15.0399	14.7650	14.87	-1.523%	7,739,402	-5.649%
2024-08-15	14.820	15.1650	14.7350	15.10	+2.931%	5,894,503	-7.086%
2024-08-14	14.750	14.7590	14.5894	14.67	-0.136%	8,406,642	-4.363%
2024-08-13	14.800	14.8100	14.5700	14.69	-1.805%	6,295,012	-4.493%
2024-08-12	14.740	14.9700	14.6900	14.96	+2.396%	9,806,990	-6.217%
2024-08-09	14.470	14.7150	14.3700	14.61	+0.551%	8,512,967	-3.970%
2024-08-08	14.000	14.5450	13.9400	14.53	+4.683%	12,108,708	-3.441%
2024-08-07	14.300	14.6800	13.7950	13.88	+1.166%	19,105,879	+1.081%
2024-08-06	13.340	13.8500	13.2500	13.72	+2.083%	16,928,694	+2.259%
2024-08-05	13.130	13.5350	12.6200	13.44	-2.750%	15,589,567	+4.390%
2024-08-02	14.530	14.5900	13.6600	13.82	-6.685%	16,533,246	+1.520%
2024-08-01	15.340	15.4800	14.6400	14.81	-3.455%	11,093,198	-5.267%
2024-07-31	15.550	15.6800	15.2700	15.34	+1.121%	14,677,765	-8.540%
2024-07-30	15.460	15.6000	15.1050	15.17	-1.044%	10,806,249	-7.515%
2024-07-29	15.350	15.4100	15.1100	15.33	+0.131%	31,962,558	-8.480%
2024-07-26	15.410	15.4800	15.0300	15.31	-0.520%	8,735,800	-8.361%
2024-07-25	15.310	15.5300	15.0700	15.39	+0.457%	7,226,633	-8.837%
2024-07-24	15.810	15.8700	15.3100	15.32	-2.234%	5,730,139	-8.420%
2024-07-23	15.950	15.9500	15.5600	15.67	-1.632%	7,453,494	-10.466%
2024-07-22	16.020	16.1100	15.7400	15.93	-0.994%	7,682,221	-11.927%
2024-07-19	16.160	16.2600	15.9500	16.09	-0.985%	6,174,115	-12.803%
2024-07-18	16.420	16.4200	16.1300	16.25	-0.975%	7,736,997	-13.662%
2024-07-17	16.700	16.9500	16.4100	16.41	-1.323%	9,168,127	-14.503%
2024-07-16	16.580	16.7100	16.4300	16.63	-0.240%	8,470,766	-15.634%
2024-07-15	16.460	16.7600	16.3600	16.67	+2.145%	8,656,433	-15.837%
2024-07-12	16.720	16.7300	16.2600	16.32	-1.509%	6,496,059	-14.032%
2024-07-11	16.250	16.6200	16.1350	16.57	+2.284%	10,925,324	-15.329%
2024-07-10	16.010	16.2200	15.9750	16.20	+1.187%	4,701,546	-13.395%
2024-07-09	16.150	16.2900	16.0100	16.01	-1.173%	6,247,594	-12.367%
2024-07-08	15.980	16.2700	15.9700	16.20	+0.935%	6,378,603	-13.395%
2024-07-05	16.780	16.8050	15.9900	16.05	-4.407%	10,984,294	-12.586%
2024-07-03	16.670	16.8200	16.4300	16.79	+2.880%	8,218,490	-16.438%
2024-07-02	16.255	16.5600	16.1750	16.32	+1.366%	11,380,778	-14.032%
2024-07-01	16.000	16.2060	15.8000	16.10	-0.310%	15,563,461	-12.857%
2024-06-28	16.100	16.3500	16.0000	16.15	+1.127%	67,593,913	-13.127%
2024-06-27	15.590	16.0200	15.4850	15.97	+2.767%	10,991,096	-12.148%
2024-06-26	15.730	15.7400	15.3800	15.54	-1.583%	9,159,351	-9.717%
2024-06-25	15.780	15.8100	15.5700	15.79	-0.379%	13,119,805	-11.146%
2024-06-24	15.440	15.9400	15.4400	15.85	+2.855%	11,363,201	-11.483%
2024-06-21	15.500	15.6600	15.3100	15.41	-0.581%	9,565,421	-8.955%
2024-06-20	15.440	15.6700	15.3600	15.50	+0.519%	8,403,865	-9.484%
2024-06-18	15.260	15.4500	15.1800	15.42	+1.447%	7,160,583	-9.014%
2024-06-17	15.100	15.2100	14.9010	15.20	+1.064%	5,611,613	-7.697%
2024-06-14	15.530	15.5300	14.9700	15.04	-0.922%	8,055,142	-6.715%
2024-06-13	15.700	15.7000	14.8600	15.18	-2.567%	10,202,059	-7.576%
2024-06-12	16.010	16.0800	15.4700	15.58	-0.891%	6,328,456	-9.949%
2024-06-11	15.710	15.8250	15.3980	15.72	-0.127%	6,051,650	-10.751%
2024-06-10	15.360	15.8650	15.2800	15.74	+2.608%	7,047,813	-10.864%
2024-06-07	15.420	15.5600	15.2600	15.34	-0.904%	7,582,267	-8.540%
2024-06-06	15.310	15.5100	15.2400	15.48	+0.913%	9,344,925	-9.367%
2024-06-05	15.150	15.3500	15.0550	15.34	+1.792%	7,547,394	-8.540%
2024-06-04	15.290	15.3000	14.9500	15.07	-2.899%	8,920,944	-6.901%
2024-06-03	16.480	16.5000	15.3850	15.52	-5.308%	13,705,948	-9.601%
2024-05-31	16.220	16.4600	16.1300	16.39	+1.110%	10,019,156	-14.399%
2024-05-30	16.110	16.3300	16.0400	16.21	+0.808%	7,102,150	-13.448%
2024-05-29	16.040	16.2200	15.9100	16.08	0.000%	11,008,552	-12.749%
2024-05-28	16.030	16.2100	15.9400	16.08	+1.579%	13,362,574	-12.749%
2024-05-24	15.770	15.8900	15.6900	15.83	+1.086%	5,106,469	-11.371%
2024-05-23	15.850	16.0100	15.5200	15.66	-0.255%	8,401,906	-10.409%
2024-05-22	16.120	16.1217	15.6300	15.70	-3.027%	10,972,947	-10.637%
2024-05-21	16.310	16.3400	16.1300	16.19	-1.100%	8,173,395	-13.342%
2024-05-20	16.200	16.4500	16.1800	16.37	-0.122%	6,684,381	-14.294%
2024-05-17	16.450	16.4800	16.2900	16.39	+0.676%	7,285,888	-14.399%
2024-05-16	16.750	16.7700	16.2500	16.28	-2.806%	12,600,266	-13.821%
2024-05-15	16.790	16.8900	16.4250	16.75	-0.475%	16,266,021	-16.239%
2024-05-14	16.780	16.9400	16.6000	16.83	+0.418%	23,124,640	-16.637%
2024-05-13	16.600	16.7900	16.4200	16.76	+1.147%	30,917,075	-16.289%
2024-05-10	17.230	17.2700	16.4900	16.57	-2.644%	8,163,075	-15.329%
2024-05-09	17.420	17.4400	16.9300	17.02	-1.448%	9,647,030	-17.568%
2024-05-08	17.130	17.4150	16.8800	17.27	-1.595%	13,701,835	-18.761%
2024-05-07	17.380	17.6200	17.2600	17.55	+1.036%	7,134,008	-20.057%
2024-05-06	17.050	17.5200	17.0500	17.37	+2.599%	6,184,272	-19.229%
2024-05-03	16.830	17.1150	16.7100	16.93	+1.256%	4,847,757	-17.129%
2024-05-02	16.490	16.8500	16.4500	16.72	+1.703%	6,567,095	-16.089%
2024-05-01	16.710	16.8100	16.2140	16.44	-1.851%	6,163,445	-14.659%
2024-04-30	17.500	17.5100	16.7300	16.75	-4.558%	6,396,649	-16.239%
2024-04-29	17.330	17.5600	17.2550	17.55	+0.978%	4,749,056	-20.057%
2024-04-26	17.330	17.4900	17.1700	17.38	+0.289%	5,221,448	-19.275%
2024-04-25	17.210	17.4000	17.1300	17.33	+0.406%	4,609,813	-19.042%
2024-04-24	17.350	17.4900	17.1600	17.26	+0.466%	8,711,928	-18.714%
2024-04-23	17.080	17.3600	16.9200	17.18	+0.058%	5,774,035	-18.335%
2024-04-22	17.080	17.4100	16.9100	17.17	+0.527%	6,741,846	-18.288%
2024-04-19	17.130	17.4250	17.0600	17.08	-0.582%	6,769,954	-17.857%
2024-04-18	17.610	17.6700	17.1000	17.18	-2.052%	7,156,916	-18.335%
2024-04-17	17.670	17.8350	17.3650	17.54	-0.398%	6,924,158	-20.011%
2024-04-16	17.570	17.7550	17.2700	17.61	-0.452%	9,115,873	-20.329%
2024-04-15	17.750	18.0600	17.5900	17.69	-0.226%	8,003,092	-20.690%
2024-04-12	18.240	18.2800	17.5611	17.73	-0.449%	7,085,681	-20.869%
2024-04-11	18.070	18.1200	17.7300	17.81	-1.275%	6,280,558	-21.224%
2024-04-10	17.980	18.2750	17.8200	18.04	-0.221%	9,176,059	-22.228%
2024-04-09	17.990	18.2450	17.9300	18.08	+1.687%	14,732,811	-22.400%
2024-04-08	17.980	18.0300	17.6400	17.78	-0.837%	8,345,890	-21.091%
2024-04-05	17.750	18.0700	17.7100	17.93	+1.185%	7,173,931	-21.751%
2024-04-04	17.880	18.0300	17.6700	17.72	-0.505%	9,772,328	-20.824%
2024-04-03	17.550	17.9075	17.5500	17.81	+1.597%	6,601,066	-21.224%
2024-04-02	17.730	17.8300	17.4100	17.53	-1.072%	7,166,947	-19.966%
2024-04-01	17.750	17.8250	17.4800	17.72	+0.340%	5,819,871	-20.824%
2024-03-28	17.300	17.7350	17.2500	17.66	+2.974%	11,143,528	-20.555%
2024-03-27	17.100	17.3000	16.9800	17.15	+0.117%	13,998,535	-18.192%
2024-03-26	17.320	17.4000	17.0900	17.13	-0.925%	7,181,654	-18.097%
2024-03-25	17.230	17.4500	17.2200	17.29	+0.816%	7,894,016	-18.855%
2024-03-22	17.360	17.4300	17.0300	17.15	-0.810%	14,206,936	-18.192%
2024-03-21	17.060	17.3300	16.9800	17.29	+1.408%	12,980,736	-18.855%
2024-03-20	16.700	17.0800	16.6200	17.05	+1.549%	8,552,232	-17.713%
2024-03-19	16.530	16.9200	16.5300	16.79	+1.450%	7,642,908	-16.438%
2024-03-18	16.500	16.7900	16.3000	16.55	+0.425%	9,617,034	-15.227%
2024-03-15	16.280	16.5900	16.2800	16.48	+0.611%	17,842,889	-14.867%
2024-03-14	16.340	16.4350	16.0800	16.38	+0.676%	10,427,177	-14.347%
2024-03-13	16.250	16.4950	16.2300	16.27	+1.434%	12,094,890	-13.768%
2024-03-12	15.900	16.0500	15.7300	16.04	+0.062%	10,602,446	-12.531%
2024-03-11	15.810	16.0300	15.6050	16.03	+0.439%	6,773,740	-12.477%
2024-03-08	15.850	16.1100	15.7400	15.96	+0.314%	7,224,439	-12.093%
2024-03-07	15.810	16.0500	15.6700	15.91	+1.791%	11,974,614	-11.816%
2024-03-06	15.780	15.7800	15.5400	15.63	+0.385%	22,711,365	-10.237%
2024-03-05	15.570	15.7700	15.4900	15.57	0.000%	13,771,745	-9.891%
2024-03-04	15.635	15.8500	15.4400	15.57	-2.991%	23,688,410	-9.891%
2024-03-01	15.760	16.3050	15.7600	16.05	+3.149%	15,640,189	-12.586%
2024-02-29	15.540	15.7788	15.4300	15.56	+0.258%	14,017,049	-9.833%
2024-02-28	15.800	15.9200	15.2500	15.52	+2.038%	17,930,411	-9.601%
2024-02-27	15.330	15.4100	15.1350	15.21	+0.066%	9,145,431	-7.758%
2024-02-26	14.980	15.2400	14.8550	15.20	+0.997%	11,667,063	-7.697%
2024-02-23	14.820	15.0800	14.7600	15.05	+0.200%	8,335,744	-6.777%
2024-02-22	14.640	15.1000	14.5900	15.02	+2.038%	9,318,199	-6.591%
2024-02-21	14.390	14.8900	14.3700	14.72	+1.939%	11,022,366	-4.688%
2024-02-20	14.530	14.7300	14.3500	14.44	-0.756%	8,978,635	-2.839%
2024-02-16	14.500	14.7150	14.3400	14.55	+0.345%	6,737,624	-3.574%
2024-02-15	14.100	14.7000	14.0800	14.50	+3.276%	10,321,720	-3.241%
2024-02-14	14.000	14.1950	13.7750	14.04	+1.299%	8,144,210	-0.071%
2024-02-13	13.840	14.1300	13.7000	13.86	-0.858%	10,024,771	+1.227%
2024-02-12	13.500	14.1800	13.4900	13.98	+4.095%	12,684,259	+0.358%
2024-02-09	13.590	13.6500	13.3650	13.43	-0.666%	6,266,618	+4.468%
2024-02-08	13.240	13.5750	13.2300	13.52	+2.038%	9,779,686	+3.772%
2024-02-07	13.200	13.3150	13.0830	13.25	+0.914%	6,033,302	+5.887%
2024-02-06	12.900	13.2400	12.8350	13.13	+2.020%	5,748,386	+6.855%
2024-02-05	12.800	12.9900	12.5900	12.87	-0.233%	6,111,550	+9.013%
2024-02-02	13.250	13.2800	12.8300	12.90	-3.298%	9,414,632	+8.760%
2024-02-01	13.610	13.6800	13.2100	13.34	-1.039%	6,840,487	+5.172%
2024-01-31	13.950	13.9575	13.4800	13.48	-3.300%	7,965,074	+4.080%
2024-01-30	13.480	14.0000	13.4300	13.94	+2.500%	9,380,825	+0.646%
2024-01-29	13.540	13.6000	13.3150	13.60	-0.220%	5,554,161	+3.162%
2024-01-26	13.680	13.7500	13.3900	13.63	-0.365%	4,996,320	+2.935%
2024-01-25	13.450	13.6800	13.2200	13.68	+3.167%	10,991,719	+2.558%
2024-01-24	13.390	13.4200	13.0750	13.26	0.000%	17,502,043	+5.807%
2024-01-23	13.190	13.3700	13.0925	13.26	-0.075%	6,419,405	+5.807%
2024-01-22	13.190	13.4400	13.1500	13.27	+0.454%	5,602,695	+5.727%
2024-01-19	13.250	13.2750	12.9950	13.21	-0.151%	6,436,398	+6.207%
2024-01-18	12.980	13.2650	12.7500	13.23	+2.005%	8,751,213	+6.047%
2024-01-17	12.660	13.0050	12.6300	12.97	+0.699%	9,528,527	+8.173%
2024-01-16	13.240	13.3200	12.8350	12.88	-3.593%	8,651,562	+8.929%
2024-01-12	13.600	13.6199	13.2650	13.36	+0.906%	6,776,654	+5.015%
2024-01-11	13.170	13.2600	13.0450	13.24	+0.992%	4,919,270	+5.967%
2024-01-10	13.210	13.2500	12.9950	13.11	-0.757%	5,580,493	+7.018%
2024-01-09	13.430	13.4500	12.9800	13.21	-1.565%	7,126,099	+6.207%
2024-01-08	13.190	13.4200	12.9100	13.42	-0.519%	9,021,468	+4.545%
2024-01-05	13.290	13.5500	13.2000	13.49	+1.888%	8,149,872	+4.003%
2024-01-04	13.900	13.9600	13.2300	13.24	-4.335%	8,599,423	+5.967%
2024-01-03	13.590	13.9400	13.4650	13.84	+1.392%	6,262,383	+1.373%
2024-01-02	13.810	13.9300	13.5400	13.65	+0.368%	8,875,289	+2.784%
2023-12-29	13.550	13.7200	13.4700	13.60	+0.221%	9,945,120	+3.162%
2023-12-28	13.830	13.8300	13.5400	13.57	-2.444%	7,501,185	+3.390%
2023-12-27	13.910	14.0050	13.7750	13.91	-0.072%	6,958,566	+0.863%
2023-12-26	13.680	14.0000	13.5100	13.92	+2.959%	8,217,931	+0.790%
2023-12-22	13.570	13.6550	13.4300	13.52	+0.371%	7,780,267	+3.772%
2023-12-21	13.290	13.5000	13.1900	13.47	+2.045%	19,616,285	+4.157%
2023-12-20	13.450	13.6500	13.1850	13.20	-1.124%	11,014,256	+6.288%
2023-12-19	12.980	13.3700	12.9100	13.35	-0.670%	26,235,076	+5.094%
2023-12-18	13.560	13.6800	13.4150	13.44	+0.901%	7,848,694	+4.390%

.dark-mode .cJBxqz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cJBxqz{ color: #333333; background-color: white; border: 2px solid #333333; }PRPermian Resources Corporationstock NYSE

PR
Permian Resources Corporation
stock NYSE