NYSE:PR
Permian Resources Corp Stock Price (Quote)
$16.57
-0.450 (-2.64%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.21 | $18.28 | Friday, 10th May 2024 PR stock ended at $16.57. This is 2.64% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.73% from a day low at $16.49 to a day high of $17.27. |
| 90 days | $13.49 | $18.28 | |
| 52 weeks | $8.94 | $18.28 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $17.23 | $17.27 | $16.49 | $16.57 | 8 013 401 |
| May 09, 2024 | $17.42 | $17.44 | $16.93 | $17.02 | 9 673 877 |
| May 08, 2024 | $17.13 | $17.42 | $16.88 | $17.27 | 13 235 834 |
| May 07, 2024 | $17.38 | $17.62 | $17.26 | $17.55 | 6 780 477 |
| May 06, 2024 | $17.05 | $17.52 | $17.05 | $17.37 | 5 858 823 |
| May 03, 2024 | $16.83 | $17.12 | $16.71 | $16.93 | 4 784 539 |
| May 02, 2024 | $16.49 | $16.85 | $16.45 | $16.72 | 6 531 089 |
| May 01, 2024 | $16.71 | $16.81 | $16.21 | $16.44 | 5 010 360 |
| Apr 30, 2024 | $17.50 | $17.51 | $16.73 | $16.75 | 6 359 744 |
| Apr 29, 2024 | $17.33 | $17.56 | $17.26 | $17.55 | 4 718 047 |
| Apr 26, 2024 | $17.33 | $17.49 | $17.17 | $17.38 | 5 181 472 |
| Apr 25, 2024 | $17.21 | $17.40 | $17.13 | $17.33 | 4 551 739 |
| Apr 24, 2024 | $17.35 | $17.49 | $17.16 | $17.26 | 8 702 031 |
| Apr 23, 2024 | $17.08 | $17.36 | $16.92 | $17.18 | 5 849 878 |
| Apr 22, 2024 | $17.08 | $17.41 | $16.91 | $17.17 | 6 138 976 |
| Apr 19, 2024 | $17.13 | $17.43 | $17.06 | $17.08 | 5 935 751 |
| Apr 18, 2024 | $17.61 | $17.67 | $17.10 | $17.19 | 7 153 965 |
| Apr 17, 2024 | $17.67 | $17.84 | $17.37 | $17.54 | 6 063 977 |
| Apr 16, 2024 | $17.57 | $17.76 | $17.27 | $17.61 | 9 081 509 |
| Apr 15, 2024 | $17.75 | $18.06 | $17.59 | $17.69 | 7 059 996 |
| Apr 12, 2024 | $18.24 | $18.28 | $17.56 | $17.73 | 6 984 046 |
| Apr 11, 2024 | $18.07 | $18.12 | $17.73 | $17.81 | 5 737 062 |
| Apr 10, 2024 | $17.98 | $18.28 | $17.82 | $18.04 | 8 687 366 |
| Apr 09, 2024 | $17.99 | $18.25 | $17.93 | $18.08 | 14 640 844 |
| Apr 08, 2024 | $17.98 | $18.03 | $17.64 | $17.78 | 7 908 447 |
