Permian Resources Corporation (PR) Historical Stock Data
11.90 ↑0.04 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PR is up 0.43% a day on average. There have been 15 days where Permian Resources Corporation closed green and 15 days where PR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 12.03 | 11.90 | ↓$0.13 (-1.08%) | 11.76 | 12.32 | 8.23M |
| 2025-04-22 | 11.86 | 11.86 | ↑$0.00 (0.00%) | 11.64 | 12.03 | 9.48M |
| 2025-04-21 | 11.75 | 11.62 | ↓$0.13 (-1.11%) | 11.44 | 11.82 | 10.53M |
| 2025-04-17 | 11.76 | 12.03 | ↑$0.27 (2.30%) | 11.71 | 12.21 | 12.11M |
| 2025-04-16 | 10.99 | 11.50 | ↑$0.51 (4.64%) | 10.99 | 11.64 | 14.18M |
| 2025-04-15 | 10.89 | 11.02 | ↑$0.13 (1.19%) | 10.89 | 11.26 | 8.35M |
| 2025-04-14 | 11.41 | 11.00 | ↓$0.41 (-3.59%) | 10.86 | 11.49 | 8.46M |
| 2025-04-11 | 10.61 | 11.04 | ↑$0.43 (4.05%) | 10.38 | 11.09 | 9.46M |
| 2025-04-10 | 11.39 | 10.56 | ↓$0.83 (-7.29%) | 10.33 | 11.39 | 12.95M |
| 2025-04-09 | 10.03 | 11.88 | ↑$1.85 (18.44%) | 10.01 | 11.95 | 19M |
| 2025-04-08 | 11.26 | 10.36 | ↓$0.90 (-7.99%) | 10.19 | 11.37 | 15.75M |
| 2025-04-07 | 10.55 | 10.89 | ↑$0.34 (3.22%) | 10.05 | 11.38 | 16.80M |
| 2025-04-04 | 11.47 | 10.75 | ↓$0.72 (-6.28%) | 10.62 | 11.59 | 20.22M |
| 2025-04-03 | 13.02 | 12.26 | ↓$0.76 (-5.84%) | 12.24 | 13.07 | 12.52M |
| 2025-04-02 | 13.54 | 14.18 | ↑$0.64 (4.73%) | 13.54 | 14.22 | 5.68M |
| 2025-04-01 | 13.82 | 13.80 | ↓$0.02 (-0.14%) | 13.60 | 13.90 | 7.13M |
| 2025-03-31 | 13.58 | 13.85 | ↑$0.27 (1.99%) | 13.54 | 13.99 | 8.18M |
| 2025-03-28 | 13.85 | 13.75 | ↓$0.10 (-0.72%) | 13.49 | 13.99 | 7.17M |
| 2025-03-27 | 14.09 | 13.95 | ↓$0.14 (-0.99%) | 13.84 | 14.14 | 7.43M |
| 2025-03-26 | 14.41 | 14.11 | ↓$0.30 (-2.08%) | 14.11 | 14.50 | 10.11M |
| 2025-03-25 | 14.20 | 14.25 | ↑$0.05 (0.35%) | 14.11 | 14.34 | 5.79M |
| 2025-03-24 | 13.92 | 14.15 | ↑$0.23 (1.65%) | 13.87 | 14.21 | 5.74M |
| 2025-03-21 | 13.92 | 13.78 | ↓$0.14 (-1.01%) | 13.72 | 13.93 | 10.21M |
| 2025-03-20 | 13.98 | 13.97 | ↓$0.01 (-0.07%) | 13.93 | 14.17 | 5.60M |
| 2025-03-19 | 13.57 | 14.09 | ↑$0.52 (3.83%) | 13.55 | 14.17 | 9.70M |
| 2025-03-18 | 13.77 | 13.56 | ↓$0.21 (-1.53%) | 13.45 | 13.79 | 5.64M |
| 2025-03-17 | 13.53 | 13.60 | ↑$0.07 (0.52%) | 13.50 | 13.79 | 6.37M |
| 2025-03-14 | 12.96 | 13.63 | ↑$0.67 (5.17%) | 12.96 | 13.63 | 7.03M |
| 2025-03-13 | 13.25 | 12.93 | ↓$0.32 (-2.42%) | 12.73 | 13.35 | 6.87M |
| 2025-03-12 | 12.94 | 13.32 | ↑$0.38 (2.94%) | 12.91 | 13.47 | 13.53M |
Create an account or log in to view more rows.
$PR Shorts talk the talk but cant walk the walk
$PR Buy Buy Buy
$PR nice day!
$PR so tired of this pos let's fly already
$PR Same thing
different day
$PR LOADING UP HERE!
$PR I don't know shit
but I know I'm holdin till I at least triple up
$PR let’s gooooo
$PR looks like a loading
$PR Markets about as efficient as a retirement home