Permian Resources Corporation (PR) Historical Stock Data
14.78 ↓0.14 (-0.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PR is up 0.68% a day on average. There have been 20 days where Permian Resources Corporation closed green and 10 days where PR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 14.82 | 14.78 | ↓$0.04 (-0.27%) | 14.78 | 15.15 | 8.36M |
| 2025-12-05 | 14.84 | 14.92 | ↑$0.08 (0.54%) | 14.84 | 15.20 | 9.41M |
| 2025-12-04 | 14.81 | 14.85 | ↑$0.04 (0.27%) | 14.71 | 14.94 | 8.50M |
| 2025-12-03 | 14.43 | 14.74 | ↑$0.31 (2.15%) | 14.35 | 14.88 | 8.87M |
| 2025-12-02 | 14.59 | 14.29 | ↓$0.30 (-2.06%) | 14.21 | 14.59 | 10.23M |
| 2025-12-01 | 14.48 | 14.59 | ↑$0.11 (0.76%) | 14.41 | 14.75 | 9.53M |
| 2025-11-28 | 14.36 | 14.49 | ↑$0.13 (0.91%) | 14.26 | 14.54 | 4.08M |
| 2025-11-26 | 14.11 | 14.36 | ↑$0.25 (1.77%) | 14.02 | 14.45 | 10.78M |
| 2025-11-25 | 13.80 | 14.11 | ↑$0.31 (2.25%) | 13.71 | 14.14 | 8.83M |
| 2025-11-24 | 13.84 | 13.98 | ↑$0.14 (1.01%) | 13.62 | 14.06 | 8.11M |
| 2025-11-21 | 13.81 | 13.93 | ↑$0.12 (0.87%) | 13.62 | 14.11 | 8.32M |
| 2025-11-20 | 14.13 | 13.85 | ↓$0.28 (-1.98%) | 13.83 | 14.46 | 13.56M |
| 2025-11-19 | 13.46 | 14.02 | ↑$0.56 (4.16%) | 13.37 | 14.04 | 15.47M |
| 2025-11-18 | 13.55 | 13.83 | ↑$0.28 (2.07%) | 13.41 | 13.93 | 9.94M |
| 2025-11-17 | 13.64 | 13.68 | ↑$0.04 (0.29%) | 13.52 | 13.78 | 17.65M |
| 2025-11-14 | 13.34 | 13.63 | ↑$0.29 (2.17%) | 13.18 | 13.77 | 12.13M |
| 2025-11-13 | 13.34 | 13.31 | ↓$0.03 (-0.22%) | 13.23 | 13.60 | 7.79M |
| 2025-11-12 | 13.37 | 13.31 | ↓$0.06 (-0.45%) | 13.27 | 13.56 | 9.49M |
| 2025-11-11 | 13.32 | 13.54 | ↑$0.22 (1.65%) | 13.31 | 13.70 | 11.92M |
| 2025-11-10 | 13.40 | 13.23 | ↓$0.17 (-1.27%) | 13.03 | 13.53 | 10.13M |
| 2025-11-07 | 12.80 | 13.26 | ↑$0.46 (3.59%) | 12.75 | 13.26 | 11.25M |
| 2025-11-06 | 12.50 | 12.80 | ↑$0.30 (2.40%) | 12.32 | 12.94 | 19.52M |
| 2025-11-05 | 12.27 | 12.13 | ↓$0.14 (-1.14%) | 12.07 | 12.56 | 14.20M |
| 2025-11-04 | 12.38 | 12.41 | ↑$0.03 (0.24%) | 12.22 | 12.44 | 9.18M |
| 2025-11-03 | 12.51 | 12.61 | ↑$0.10 (0.80%) | 12.22 | 12.62 | 11.49M |
| 2025-10-31 | 12.42 | 12.56 | ↑$0.14 (1.13%) | 12.35 | 12.60 | 7.59M |
| 2025-10-30 | 12.43 | 12.41 | ↓$0.02 (-0.16%) | 12.37 | 12.67 | 8.32M |
| 2025-10-29 | 12.34 | 12.53 | ↑$0.19 (1.54%) | 12.31 | 12.70 | 11M |
| 2025-10-28 | 12.54 | 12.30 | ↓$0.24 (-1.91%) | 12.28 | 12.54 | 8.32M |
| 2025-10-27 | 12.67 | 12.58 | ↓$0.09 (-0.71%) | 12.50 | 12.73 | 9.17M |
Create an account or log in to view more rows.
$PR we want higher!!!
$PR love cooking these little bears on here
$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