Permian Resources Corporation (PR) Historical Stock Data
13.60 ↑0.08 (0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PR is down -0.68% a day on average. There have been 13 days where Permian Resources Corporation closed green and 17 days where PR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.43 | 13.60 | ↑$0.17 (1.27%) | 13.35 | 13.77 | 14.11M |
| 2024-12-19 | 13.78 | 13.52 | ↓$0.26 (-1.89%) | 13.45 | 13.85 | 7.82M |
| 2024-12-18 | 14.00 | 13.52 | ↓$0.48 (-3.43%) | 13.50 | 14.19 | 7.68M |
| 2024-12-17 | 13.95 | 13.97 | ↑$0.02 (0.14%) | 13.70 | 14.05 | 8.69M |
| 2024-12-16 | 14.58 | 14.15 | ↓$0.43 (-2.95%) | 14.14 | 14.58 | 8.37M |
| 2024-12-13 | 14.92 | 14.68 | ↓$0.24 (-1.61%) | 14.62 | 14.93 | 4.62M |
| 2024-12-12 | 15.03 | 14.76 | ↓$0.27 (-1.80%) | 14.69 | 15.08 | 8.99M |
| 2024-12-11 | 14.85 | 15.02 | ↑$0.17 (1.14%) | 14.79 | 15.08 | 6.37M |
| 2024-12-10 | 14.90 | 14.77 | ↓$0.13 (-0.87%) | 14.69 | 15.01 | 7.44M |
| 2024-12-09 | 14.90 | 14.80 | ↓$0.10 (-0.67%) | 14.74 | 15.10 | 7.01M |
| 2024-12-06 | 15.22 | 14.67 | ↓$0.55 (-3.61%) | 14.54 | 15.25 | 11.27M |
| 2024-12-05 | 15.24 | 15.27 | ↑$0.03 (0.20%) | 15.21 | 15.48 | 5.29M |
| 2024-12-04 | 15.61 | 15.15 | ↓$0.46 (-2.95%) | 15.01 | 15.62 | 6.76M |
| 2024-12-03 | 15.49 | 15.60 | ↑$0.11 (0.71%) | 15.31 | 15.65 | 9.87M |
| 2024-12-02 | 15.70 | 15.28 | ↓$0.42 (-2.68%) | 15.25 | 15.75 | 7.41M |
| 2024-11-29 | 15.64 | 15.66 | ↑$0.02 (0.13%) | 15.58 | 15.74 | 2.11M |
| 2024-11-27 | 15.68 | 15.59 | ↓$0.09 (-0.57%) | 15.56 | 15.91 | 5.07M |
| 2024-11-26 | 15.76 | 15.64 | ↓$0.12 (-0.76%) | 15.51 | 15.76 | 8.05M |
| 2024-11-25 | 16.33 | 15.68 | ↓$0.65 (-3.98%) | 15.63 | 16.33 | 12.48M |
| 2024-11-22 | 15.99 | 16.21 | ↑$0.22 (1.38%) | 15.91 | 16.25 | 11.55M |
| 2024-11-21 | 15.65 | 15.99 | ↑$0.34 (2.17%) | 15.50 | 16.04 | 11.10M |
| 2024-11-20 | 15.20 | 15.46 | ↑$0.26 (1.71%) | 15.20 | 15.50 | 3.76M |
| 2024-11-19 | 14.97 | 15.13 | ↑$0.16 (1.07%) | 14.90 | 15.27 | 7.97M |
| 2024-11-18 | 15.00 | 15.16 | ↑$0.16 (1.07%) | 14.91 | 15.20 | 5.81M |
| 2024-11-15 | 15.22 | 14.80 | ↓$0.42 (-2.76%) | 14.74 | 15.34 | 6.61M |
| 2024-11-14 | 15.17 | 15.18 | ↑$0.01 (0.07%) | 14.95 | 15.22 | 5.60M |
| 2024-11-13 | 15.35 | 15.13 | ↓$0.22 (-1.43%) | 14.91 | 15.35 | 6.30M |
| 2024-11-12 | 15.24 | 15.19 | ↓$0.05 (-0.33%) | 15.14 | 15.41 | 9.30M |
| 2024-11-11 | 14.99 | 15.11 | ↑$0.12 (0.80%) | 14.89 | 15.17 | 8.73M |
| 2024-11-08 | 14.93 | 14.92 | ↓$0.01 (-0.07%) | 14.78 | 14.98 | 8.55M |
Create an account or log in to view more rows.
$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
$PR yes
keep going down
let's go
stop stalling
$PR very normal lol sike
$PR is being added