Permian Resources Corpora... (PR)
NYSE: PR
· Real-Time Price · USD
13.04
-0.26 (-1.95%)
At close: Aug 19, 2025, 3:59 PM
13.23
1.42%
After-hours: Aug 19, 2025, 06:19 PM EDT
PR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 13.42 | 13.42 | 13.20 | 13.30 | 13.30 | -1.04% | 6,936,748 |
| Aug 15, 2025 | 13.48 | 13.63 | 13.42 | 13.44 | 13.44 | -1.03% | 10,709,871 |
| Aug 14, 2025 | 13.28 | 13.58 | 13.15 | 13.58 | 13.58 | 0.89% | 9,180,302 |
| Aug 13, 2025 | 13.41 | 13.49 | 13.21 | 13.46 | 13.46 | 0.60% | 9,270,400 |
| Aug 12, 2025 | 13.09 | 13.40 | 12.98 | 13.38 | 13.38 | 3.00% | 14,331,556 |
| Aug 11, 2025 | 13.26 | 13.31 | 12.94 | 12.99 | 12.99 | -2.04% | 9,589,332 |
| Aug 8, 2025 | 13.38 | 13.50 | 13.10 | 13.26 | 13.26 | 0.15% | 10,127,855 |
| Aug 7, 2025 | 13.75 | 13.98 | 13.18 | 13.24 | 13.24 | -2.50% | 18,619,368 |
| Aug 6, 2025 | 13.75 | 13.93 | 13.53 | 13.58 | 13.58 | -0.95% | 14,027,149 |
| Aug 5, 2025 | 13.76 | 13.78 | 13.45 | 13.71 | 13.71 | 0.15% | 8,622,912 |
| Aug 4, 2025 | 13.61 | 13.76 | 13.54 | 13.69 | 13.69 | 0.29% | 8,371,103 |
| Aug 1, 2025 | 14.01 | 14.22 | 13.57 | 13.65 | 13.65 | -3.60% | 11,325,500 |
| Jul 31, 2025 | 14.04 | 14.41 | 14.01 | 14.16 | 14.16 | -0.77% | 7,318,398 |
| Jul 30, 2025 | 14.37 | 14.41 | 14.12 | 14.27 | 14.27 | -1.04% | 14,384,100 |
| Jul 29, 2025 | 14.33 | 14.49 | 14.16 | 14.42 | 14.42 | 0.63% | 10,827,610 |
| Jul 28, 2025 | 14.01 | 14.38 | 13.99 | 14.33 | 14.33 | 3.99% | 9,550,903 |
| Jul 25, 2025 | 13.61 | 13.90 | 13.58 | 13.78 | 13.78 | 1.17% | 7,968,861 |
| Jul 24, 2025 | 13.50 | 13.84 | 13.42 | 13.62 | 13.62 | 0.74% | 10,963,600 |
| Jul 23, 2025 | 13.56 | 13.62 | 13.41 | 13.52 | 13.52 | 0.22% | 8,160,403 |
| Jul 22, 2025 | 13.27 | 13.56 | 13.25 | 13.49 | 13.49 | 2.04% | 9,080,000 |