Permian Resources Corporation Class A PR
NYSE · United States · Energy Minerals
$21.12-0.08 (-0.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21.12 | -0.38% | $21.41 | $21.42 | $21.08 | 7.28M |
| 2026-09-29 | $21.20 | -0.47% | $20.95 | $21.28 | $20.84 | 7.91M |
| 2026-09-28 | $21.30 | -0.28% | $21.64 | $21.68 | $21.25 | 8.19M |
| 2026-09-25 | $21.36 | -2.24% | $21.57 | $21.62 | $21.27 | 9.93M |
| 2026-09-24 | $21.85 | +0.78% | $22.19 | $22.23 | $21.64 | 10.15M |
| 2026-09-23 | $21.68 | +1.83% | $21.55 | $21.94 | $21.39 | 11.25M |
| 2026-09-22 | $21.29 | -3.10% | $21.59 | $21.95 | $21.28 | 9.73M |
| 2026-09-21 | $21.97 | -3.47% | $22.53 | $22.59 | $21.92 | 9.23M |
| 2026-09-18 | $22.76 | -1.90% | $23.24 | $23.25 | $22.75 | 27.19M |
| 2026-09-17 | $23.20 | +1.09% | $22.74 | $23.31 | $22.64 | 13.53M |
| 2026-09-16 | $22.95 | -6.29% | $23.75 | $23.90 | $22.58 | 17.51M |
| 2026-09-15 | $24.49 | +3.07% | $23.90 | $24.65 | $23.90 | 10.41M |
| 2026-09-14 | $23.76 | -0.08% | $24.22 | $24.51 | $23.70 | 10.78M |
| 2026-09-11 | $23.78 | +0.34% | $23.58 | $23.83 | $23.25 | 6.55M |
| 2026-09-10 | $23.70 | +0.34% | $24.12 | $24.20 | $23.39 | 8.77M |
| 2026-09-09 | $23.62 | -0.13% | $24.00 | $24.06 | $23.59 | 7.22M |
| 2026-09-08 | $23.65 | +1.24% | $23.77 | $23.92 | $23.50 | 9.40M |
| 2026-09-04 | $23.36 | -1.60% | $23.50 | $23.57 | $23.20 | 6.39M |
| 2026-09-03 | $23.74 | -0.34% | $23.86 | $23.99 | $23.66 | 5.84M |
| 2026-09-02 | $23.82 | +0.13% | $23.60 | $24.04 | $23.56 | 6.60M |
| 2026-09-01 | $23.79 | +2.15% | $23.91 | $23.91 | $23.35 | 11.48M |
| 2026-08-31 | $23.29 | +2.60% | $23.22 | $23.56 | $22.96 | 8.85M |
| 2026-08-28 | $22.70 | -2.07% | $23.35 | $23.50 | $22.67 | 8.56M |
| 2026-08-27 | $23.18 | +1.89% | $22.76 | $23.29 | $22.60 | 10.13M |
| 2026-08-26 | $22.75 | -2.36% | $22.94 | $23.18 | $22.72 | 12.13M |
| 2026-08-25 | $23.30 | -1.65% | $23.21 | $23.54 | $23.04 | 12.68M |
| 2026-08-24 | $23.69 | -0.25% | $23.60 | $23.76 | $23.16 | 12.40M |
| 2026-08-21 | $23.75 | -0.50% | $23.92 | $24.00 | $23.59 | 8.93M |
| 2026-08-20 | $23.87 | +3.69% | $23.36 | $24.09 | $23.25 | 12.74M |
| 2026-08-19 | $23.02 | +3.00% | $22.51 | $23.17 | $22.47 | 15.03M |
| 2026-08-18 | $22.35 | +0.77% | $22.50 | $22.74 | $22.15 | 9.74M |
| 2026-08-17 | $22.18 | +3.16% | $21.60 | $22.18 | $21.53 | 5.83M |
| 2026-08-14 | $21.50 | +1.90% | $21.29 | $21.69 | $21.20 | 6.07M |
| 2026-08-13 | $21.10 | -1.63% | $21.21 | $21.29 | $20.88 | 6.33M |
| 2026-08-12 | $21.45 | -0.05% | $21.37 | $21.59 | $21.30 | 8.38M |
| 2026-08-11 | $21.46 | +1.08% | $21.31 | $21.60 | $21.09 | 8.49M |
| 2026-08-10 | $21.23 | +5.36% | $20.49 | $21.25 | $20.47 | 8.57M |
| 2026-08-07 | $20.15 | -0.64% | $20.01 | $20.38 | $19.83 | 7.43M |
| 2026-08-06 | $20.28 | +2.48% | $20.55 | $21.02 | $20.17 | 14.76M |
| 2026-08-05 | $19.79 | -3.46% | $20.55 | $20.57 | $19.77 | 10.12M |
| 2026-08-04 | $20.50 | -1.91% | $20.40 | $20.75 | $20.18 | 10.00M |
| 2026-08-03 | $20.90 | -1.92% | $20.61 | $20.99 | $20.46 | 8.33M |
| 2026-07-31 | $21.31 | +1.48% | $21.19 | $21.38 | $20.83 | 7.34M |
| 2026-07-30 | $21.00 | +1.20% | $20.54 | $21.02 | $20.51 | 6.30M |
| 2026-07-29 | $20.75 | +5.17% | $20.33 | $20.86 | $20.25 | 8.97M |
| 2026-07-28 | $19.73 | -2.57% | $20.25 | $20.35 | $19.63 | 8.57M |
| 2026-07-27 | $20.25 | -5.15% | $20.76 | $21.09 | $20.24 | 7.08M |
| 2026-07-24 | $21.35 | -0.09% | $21.40 | $21.76 | $21.26 | 8.04M |
| 2026-07-23 | $21.37 | -0.14% | $21.70 | $21.95 | $21.25 | 12.97M |
| 2026-07-22 | $21.40 | +2.00% | $21.40 | $21.52 | $21.24 | 7.11M |
| 2026-07-21 | $20.98 | +3.45% | $20.57 | $20.98 | $20.44 | 8.98M |
| 2026-07-20 | $20.28 | +0.35% | $20.23 | $20.65 | $20.09 | 8.99M |
| 2026-07-17 | $20.21 | +2.48% | $20.00 | $20.23 | $19.76 | 7.49M |
| 2026-07-16 | $19.72 | +0.66% | $19.64 | $19.93 | $19.64 | 8.45M |
| 2026-07-15 | $19.59 | 0.00% | $19.63 | $19.76 | $19.28 | 6.71M |
| 2026-07-14 | $19.59 | -0.15% | $19.79 | $19.86 | $19.43 | 13.08M |
| 2026-07-13 | $19.62 | +2.45% | $19.45 | $19.78 | $19.34 | 7.38M |
| 2026-07-10 | $19.15 | +0.47% | $19.20 | $19.27 | $18.95 | 5.26M |
| 2026-07-09 | $19.06 | -1.55% | $19.55 | $19.55 | $18.99 | 5.94M |
| 2026-07-08 | $19.36 | +1.41% | $19.49 | $19.64 | $19.16 | 8.45M |
| 2026-07-07 | $19.09 | +4.95% | $18.31 | $19.22 | $18.26 | 11.39M |
| 2026-07-06 | $18.19 | -0.05% | $18.00 | $18.27 | $18.00 | 6.98M |
| 2026-07-02 | $18.20 | +1.51% | $18.04 | $18.24 | $17.97 | 9.46M |
| 2026-07-01 | $17.93 | -2.61% | $18.27 | $18.52 | $17.90 | 7.48M |
| 2026-06-30 | $18.41 | -0.32% | $18.63 | $18.85 | $18.38 | 9.86M |
| 2026-06-29 | $18.47 | -1.34% | $18.60 | $18.83 | $18.43 | 12.71M |
| 2026-06-26 | $18.72 | -0.74% | $18.79 | $18.95 | $18.44 | 24.25M |
| 2026-06-25 | $18.86 | +0.86% | $18.51 | $18.91 | $18.39 | 11.61M |
| 2026-06-24 | $18.70 | -2.50% | $18.70 | $18.73 | $18.36 | 12.08M |
| 2026-06-23 | $19.18 | +0.95% | $18.89 | $19.39 | $18.84 | 11.64M |
| 2026-06-22 | $19.00 | +3.09% | $18.72 | $19.00 | $18.44 | 12.66M |
| 2026-06-18 | $18.43 | -0.70% | $18.37 | $18.50 | $18.03 | 26.63M |
| 2026-06-17 | $18.56 | -0.59% | $18.65 | $18.96 | $18.49 | 13.25M |
| 2026-06-16 | $18.67 | -1.22% | $18.42 | $18.72 | $18.40 | 13.94M |
| 2026-06-15 | $18.90 | -3.13% | $18.65 | $19.14 | $18.51 | 16.65M |
| 2026-06-12 | $19.51 | +1.30% | $19.12 | $19.68 | $19.09 | 11.19M |
| 2026-06-11 | $19.26 | -2.38% | $20.00 | $20.15 | $19.16 | 8.58M |
| 2026-06-10 | $19.73 | +2.76% | $19.39 | $19.97 | $19.39 | 8.77M |
| 2026-06-09 | $19.20 | -1.99% | $19.50 | $19.53 | $18.89 | 7.71M |
| 2026-06-08 | $19.59 | +2.19% | $19.46 | $19.73 | $19.42 | 6.47M |
| 2026-06-05 | $19.17 | -4.91% | $20.01 | $20.13 | $19.15 | 8.87M |
| 2026-06-04 | $20.16 | -0.10% | $19.88 | $20.25 | $19.83 | 5.92M |
| 2026-06-03 | $20.18 | +2.33% | $19.87 | $20.54 | $19.82 | 10.11M |
| 2026-06-02 | $19.72 | +0.25% | $19.64 | $19.85 | $19.60 | 7.30M |
| 2026-06-01 | $19.67 | +2.29% | $19.70 | $19.99 | $19.58 | 8.17M |
| 2026-05-29 | $19.23 | -0.47% | $19.46 | $19.46 | $18.86 | 9.41M |
| 2026-05-28 | $19.32 | -0.05% | $19.59 | $19.65 | $19.22 | 7.79M |
| 2026-05-27 | $19.33 | -1.53% | $19.39 | $19.67 | $19.13 | 13.89M |
| 2026-05-26 | $19.63 | -3.96% | $20.13 | $20.39 | $19.58 | 8.21M |
| 2026-05-22 | $20.44 | +0.05% | $20.35 | $20.50 | $20.18 | 7.38M |