Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Permian Resources (PR) Historical Prices

PR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202625.8926.0725.6926.0226.02+1.76%6,073,9440.65
Oct 29, 202625.6325.6925.2425.5725.57+0.20%6,441,8210.68
Oct 28, 202625.5625.8525.5025.5225.52+0.24%7,816,9750.83
Oct 27, 202625.7325.9225.3325.4625.46-1.20%7,366,3370.78
Oct 26, 202625.4625.9625.2925.7725.77+1.10%8,135,3760.86
Oct 23, 202624.6325.6824.4925.4925.49+4.47%9,619,0121.02
Oct 22, 202625.0425.1324.0924.4024.40-1.77%8,381,0790.89
Oct 21, 202624.8725.0724.4924.8424.84+0.00%9,038,8490.96
Oct 20, 202625.1625.2124.3824.8424.84+0.16%11,121,1801.18
Oct 19, 202624.5124.9224.5024.8024.80+0.85%8,045,8300.86
Oct 16, 202623.8224.6223.7824.5924.59+4.15%8,614,2440.92
Oct 15, 202624.1824.1823.3723.6123.61-1.87%9,657,5461.03
Oct 14, 202624.2824.5023.9424.0624.06-0.82%10,820,8801.16
Oct 13, 202623.6124.3623.4924.2624.26+3.68%10,981,3701.18
Oct 12, 202623.5023.6323.2123.4023.40+1.61%6,145,3640.66
Oct 09, 202622.9723.3922.8923.0323.03+0.83%7,148,1620.76
Oct 08, 202622.6322.9722.5622.8422.84+3.02%7,453,1160.79
Oct 07, 202622.8022.8021.9422.1722.17-0.81%7,565,6530.81
Oct 06, 202622.1822.4922.0022.3522.35+0.54%8,493,4920.91
Oct 05, 202622.1622.6021.7322.2322.23+0.50%8,497,8780.91
Oct 02, 202621.6322.1921.6322.1222.12+0.87%8,809,0090.94
Oct 01, 202620.9421.9820.9421.9321.93+3.84%9,656,4851.04
Sep 30, 202621.4121.4221.0821.1221.12-0.38%7,281,1820.79
Sep 29, 202620.9521.2820.8421.2021.20-0.47%7,911,3880.86
Sep 28, 202621.6421.6921.2621.3021.30-0.28%8,192,6590.89
Sep 25, 202621.5721.6221.2721.3621.36-2.24%9,931,7591.08
Sep 24, 202622.1922.2321.6421.8521.85+0.78%10,150,0901.10
Sep 23, 202621.5521.9521.3921.6821.68+1.83%11,247,0001.19
Sep 22, 202621.5921.9621.2821.2921.29-3.10%9,731,6561.03
Sep 21, 202622.5322.5921.9221.9721.97-3.47%9,229,5680.97
Sep 18, 202623.2423.2522.7522.7622.76-1.90%27,190,3592.93
Sep 17, 202622.7423.3122.6423.2023.20+1.09%13,503,6001.46
Sep 16, 202623.7523.9022.5822.9522.95-5.67%17,508,0401.95
Sep 15, 202623.9024.6523.9024.4924.33+3.08%10,408,7701.13
Sep 14, 202624.2224.5123.7023.7623.60-0.08%10,775,9201.16
Sep 11, 202623.5823.8323.2523.7823.62+0.34%6,551,0740.70
Sep 10, 202624.1224.2023.3923.7023.55+0.34%8,773,6300.92
Sep 09, 202624.0024.0623.5923.6223.47-0.13%7,221,5800.75
Sep 08, 202623.7723.9323.5023.6523.50+1.24%9,407,9330.98
Sep 07, 202623.5023.5723.2023.3623.21+0.00%00.00
Sep 04, 202623.5023.5723.2023.3623.21-1.60%6,393,8300.66
Sep 03, 202623.8623.9923.6623.7423.58-0.34%5,838,1600.60
Sep 02, 202623.6024.0423.5623.8223.66+0.13%6,597,4050.67
Sep 01, 202623.9123.9123.3523.7923.63+2.15%11,480,8801.18
Aug 31, 202623.2223.5622.9623.2923.14+2.60%8,852,0510.91
Aug 28, 202623.3523.5022.6722.7022.55-2.07%8,556,9080.88
Aug 27, 202622.7623.2922.6123.1823.03+1.89%10,135,4301.05
Aug 26, 202622.9423.1822.7222.7522.60-2.36%12,128,5001.26
Aug 25, 202623.2123.5423.0423.3023.15-1.65%12,679,1801.33
Aug 24, 202623.6023.7623.1623.6923.54-0.25%12,400,7901.30