Permian Resources Corporation (PR) Historical Stock Data
17.33 ↑0.07 (0.41%)
As of April 25, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, PR is up 0.02% a day on average. There have been 17 days where Permian Resources Corporation closed green and 13 days where PR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 17.21 | 17.33 | ↑$0.12 (0.70%) | 17.13 | 17.40 | 5.01M |
| 2024-04-24 | 17.35 | 17.26 | ↓$0.09 (-0.52%) | 17.16 | 17.49 | 8.77M |
| 2024-04-23 | 17.08 | 17.18 | ↑$0.10 (0.59%) | 16.92 | 17.36 | 5.85M |
| 2024-04-22 | 17.08 | 17.17 | ↑$0.09 (0.53%) | 16.91 | 17.41 | 6.80M |
| 2024-04-19 | 17.13 | 17.08 | ↓$0.05 (-0.29%) | 17.06 | 17.43 | 6.98M |
| 2024-04-18 | 17.61 | 17.18 | ↓$0.43 (-2.44%) | 17.10 | 17.67 | 7.27M |
| 2024-04-17 | 17.67 | 17.54 | ↓$0.13 (-0.74%) | 17.37 | 17.84 | 6.92M |
| 2024-04-16 | 17.57 | 17.61 | ↑$0.04 (0.23%) | 17.27 | 17.76 | 9.14M |
| 2024-04-15 | 17.75 | 17.69 | ↓$0.06 (-0.34%) | 17.59 | 18.06 | 8.02M |
| 2024-04-12 | 18.24 | 17.73 | ↓$0.51 (-2.80%) | 17.56 | 18.28 | 7.08M |
| 2024-04-11 | 18.07 | 17.81 | ↓$0.26 (-1.44%) | 17.73 | 18.12 | 6.25M |
| 2024-04-10 | 17.98 | 18.04 | ↑$0.06 (0.33%) | 17.82 | 18.28 | 8.91M |
| 2024-04-09 | 17.99 | 18.08 | ↑$0.09 (0.50%) | 17.93 | 18.25 | 14.64M |
| 2024-04-08 | 17.98 | 17.78 | ↓$0.20 (-1.11%) | 17.64 | 18.03 | 8.15M |
| 2024-04-05 | 17.75 | 17.93 | ↑$0.18 (1.01%) | 17.71 | 18.07 | 7.17M |
| 2024-04-04 | 17.88 | 17.72 | ↓$0.16 (-0.89%) | 17.67 | 18.03 | 9.68M |
| 2024-04-03 | 17.55 | 17.81 | ↑$0.26 (1.48%) | 17.55 | 17.91 | 6.60M |
| 2024-04-02 | 17.73 | 17.53 | ↓$0.20 (-1.13%) | 17.41 | 17.83 | 7.05M |
| 2024-04-01 | 17.75 | 17.72 | ↓$0.03 (-0.17%) | 17.48 | 17.83 | 5.81M |
| 2024-03-28 | 17.30 | 17.66 | ↑$0.36 (2.08%) | 17.25 | 17.74 | 11.13M |
| 2024-03-27 | 17.10 | 17.15 | ↑$0.05 (0.29%) | 16.98 | 17.30 | 13.33M |
| 2024-03-26 | 17.32 | 17.13 | ↓$0.19 (-1.10%) | 17.09 | 17.40 | 7.13M |
| 2024-03-25 | 17.23 | 17.29 | ↑$0.06 (0.35%) | 17.22 | 17.45 | 7.81M |
| 2024-03-22 | 17.36 | 17.15 | ↓$0.21 (-1.21%) | 17.03 | 17.43 | 14.20M |
| 2024-03-21 | 17.06 | 17.29 | ↑$0.23 (1.35%) | 16.98 | 17.33 | 12.35M |
| 2024-03-20 | 16.70 | 17.05 | ↑$0.35 (2.10%) | 16.62 | 17.08 | 8.55M |
| 2024-03-19 | 16.53 | 16.79 | ↑$0.26 (1.57%) | 16.53 | 16.92 | 7.64M |
| 2024-03-18 | 16.50 | 16.55 | ↑$0.05 (0.30%) | 16.30 | 16.79 | 9.62M |
| 2024-03-15 | 16.28 | 16.48 | ↑$0.20 (1.23%) | 16.28 | 16.59 | 17.84M |
| 2024-03-14 | 16.34 | 16.38 | ↑$0.04 (0.24%) | 16.08 | 16.44 | 10.43M |
Create an account or log in to view more rows.
$PR is being added
$PR bought more
$PR what time we going green?
$PR all’s I know is buy and hold… no expectations
$PR Awaiting buy signal..
$PR bear trap?
$PR very normal lol sike
$PR wtf?
$PR upupup!
$PR Bears get cremated today