Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Permian Resources Corporation - Class A Common Stock (PR)

21.93
+0.81 (3.84%)
NYSE · Last Trade: Oct 1st, 11:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Permian Resources Corporation - Class A Common Stock (PR)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202620.9421.9820.9421.939,657,01321.93
9/30/202621.4121.4221.0721.127,281,10921.12
9/29/202620.9521.2820.8421.207,911,37721.20
9/28/202621.6421.6821.2521.308,192,65621.30
9/25/202621.5721.6221.2721.369,931,76021.36
9/24/202622.1922.2321.6421.8510,149,85021.85
9/23/202621.5521.9521.3921.6811,246,99521.68
9/22/202621.5921.9521.2821.299,728,12621.29
9/21/202622.5322.5921.9221.979,229,29321.97
9/18/202623.2423.2522.7522.7627,190,36522.76
9/17/202622.7423.3022.6423.2013,529,31923.20
9/16/202623.7523.9022.5822.9517,508,03322.95
9/15/202623.9024.6523.9024.4910,408,30124.33
9/14/202624.2224.5123.7023.7610,775,92323.60
9/11/202623.5823.8323.2523.786,551,07723.62
9/10/202624.1224.2023.3923.708,773,55923.55
9/09/202624.0024.0623.5923.627,221,54023.47
9/08/202623.7723.9323.5023.659,407,12623.50
9/04/202623.5023.5723.2023.366,393,83223.21
9/03/202623.8623.9923.6623.745,837,80523.58
9/02/202623.6024.0423.5623.826,597,40323.66
9/01/202623.9123.9123.3523.7911,476,36523.63
8/31/202623.2223.5622.9623.298,851,99423.14
8/28/202623.3523.5022.6722.708,556,90922.55
8/27/202622.7623.2922.6123.1810,133,45423.03
8/26/202622.9423.1822.7122.7512,128,48422.60
8/25/202623.2123.5423.0423.3012,678,37123.15
8/24/202623.6023.7623.1623.6912,400,79023.54
8/21/202623.9224.0023.5923.758,930,96223.59
8/20/202623.3624.0923.2523.8712,744,22723.71
8/19/202622.5123.1722.4623.0215,032,69922.87
8/18/202622.5022.7422.1422.359,736,45022.20
8/17/202621.6022.1821.5322.185,829,96522.04
8/14/202621.2921.6921.2021.506,072,91021.36
8/13/202621.2121.2920.8821.106,329,05620.96
8/12/202621.3721.5921.3021.458,377,78921.31
8/11/202621.3121.6021.0921.468,486,67821.32
8/10/202620.4921.2520.4721.238,567,22221.09
8/07/202620.0120.3819.8320.157,431,60220.02
8/06/202620.5521.0220.1620.2814,761,06120.15
8/05/202620.5520.5719.7719.7910,115,20019.66
8/04/202620.4020.7520.1820.5010,002,23220.37
8/03/202620.6120.9920.4620.908,329,01020.76
7/31/202621.1921.3820.8321.317,339,40521.17
7/30/202620.5421.0220.5221.006,301,74420.86
7/29/202620.3320.8620.2520.758,972,18120.61
7/28/202620.2520.3519.6319.738,573,89619.60
7/27/202620.7621.0920.2420.257,085,65320.12
7/24/202621.4021.7621.2721.358,042,83121.21
7/23/202621.7021.9521.2521.3712,964,52121.23
7/22/202621.4021.5221.2321.407,109,32521.26
7/21/202620.5720.9820.4420.988,981,45620.84
7/20/202620.2320.6520.0920.288,987,05720.15
7/17/202620.0020.2319.7620.217,491,80720.08
7/16/202619.6419.9319.6419.728,446,02419.59
7/15/202619.6319.7719.2919.596,705,51619.46
7/14/202619.7919.8619.4319.5913,078,32119.46
7/13/202619.4519.7819.3419.627,377,77419.49
7/10/202619.2019.2718.9519.155,264,40519.02
7/09/202619.5519.5518.9919.065,940,52318.94
7/08/202619.4919.6419.1619.368,450,60619.23
7/07/202618.3119.2118.2619.0911,388,37218.97
7/06/202618.0018.2718.0018.196,976,61418.07
7/02/202618.0418.2417.9718.209,456,78318.08