Permian Resources Corpora... (PR)
NYSE: PR
· Real-Time Price · USD
12.59
0.21 (1.70%)
At close: Oct 03, 2025, 3:59 PM
12.44
-1.15%
After-hours: Oct 03, 2025, 07:37 PM EDT
PR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.50 | 12.60 | 12.37 | 12.59 | 12.59 | 1.70% | 9,486,179 |
| Oct 2, 2025 | 12.70 | 12.79 | 12.36 | 12.38 | 12.38 | -3.36% | 10,100,700 |
| Oct 1, 2025 | 12.63 | 12.85 | 12.57 | 12.81 | 12.81 | 0.08% | 9,972,700 |
| Sep 30, 2025 | 12.80 | 12.95 | 12.60 | 12.80 | 12.80 | -1.77% | 14,501,702 |
| Sep 29, 2025 | 13.57 | 13.61 | 12.98 | 13.03 | 13.03 | -4.75% | 13,734,910 |
| Sep 26, 2025 | 13.71 | 14.08 | 13.63 | 13.68 | 13.68 | -0.07% | 23,673,443 |
| Sep 25, 2025 | 13.60 | 13.88 | 13.55 | 13.69 | 13.69 | 0.15% | 11,994,543 |
| Sep 24, 2025 | 13.78 | 14.00 | 13.65 | 13.67 | 13.67 | 0.51% | 20,318,000 |
| Sep 23, 2025 | 13.46 | 14.00 | 13.40 | 13.60 | 13.60 | 1.64% | 14,137,036 |
| Sep 22, 2025 | 13.17 | 13.45 | 13.07 | 13.38 | 13.38 | 0.98% | 11,905,220 |
| Sep 19, 2025 | 13.63 | 13.63 | 13.18 | 13.25 | 13.25 | -2.43% | 19,191,405 |
| Sep 18, 2025 | 13.70 | 13.70 | 13.42 | 13.58 | 13.58 | 0.15% | 17,285,620 |
| Sep 17, 2025 | 13.32 | 13.75 | 13.24 | 13.56 | 13.56 | 1.27% | 25,027,800 |
| Sep 16, 2025 | 13.24 | 13.45 | 13.18 | 13.39 | 13.39 | 1.13% | 21,350,016 |
| Sep 15, 2025 | 13.21 | 13.97 | 12.74 | 13.24 | 13.09 | -3.36% | 41,231,005 |
| Sep 12, 2025 | 13.95 | 14.11 | 13.68 | 13.70 | 13.54 | -1.79% | 6,722,328 |
| Sep 11, 2025 | 13.96 | 14.13 | 13.82 | 13.95 | 13.79 | -1.90% | 8,239,127 |
| Sep 10, 2025 | 13.78 | 14.23 | 13.71 | 14.22 | 14.06 | 3.42% | 6,629,918 |
| Sep 9, 2025 | 13.86 | 14.13 | 13.73 | 13.75 | 13.59 | -0.29% | 5,667,600 |
| Sep 8, 2025 | 14.10 | 14.14 | 13.57 | 13.79 | 13.63 | -0.65% | 8,818,824 |
Page 1 of 120