Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,792.12 +3,119.46 (+5.14%) CMC Crypto 200
1,372.32 +59.70 (+4.55%)
Permian Resources Corporation (PR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 17.13 | 17.42 | 17.06 | 17.08 | 17.08 | 6,980,900 |
| 18 Apr 2024 | 17.61 | 17.67 | 17.10 | 17.18 | 17.18 | 7,268,500 |
| 17 Apr 2024 | 17.67 | 17.83 | 17.36 | 17.54 | 17.54 | 6,988,600 |
| 16 Apr 2024 | 17.57 | 17.75 | 17.27 | 17.61 | 17.61 | 9,142,100 |
| 15 Apr 2024 | 17.75 | 18.06 | 17.59 | 17.69 | 17.69 | 8,023,500 |
| 12 Apr 2024 | 18.24 | 18.28 | 17.56 | 17.73 | 17.73 | 7,085,600 |
| 11 Apr 2024 | 18.07 | 18.12 | 17.73 | 17.81 | 17.81 | 6,280,600 |
| 10 Apr 2024 | 17.98 | 18.27 | 17.82 | 18.04 | 18.04 | 9,176,000 |
| 09 Apr 2024 | 17.99 | 18.25 | 17.93 | 18.08 | 18.08 | 14,732,800 |
| 08 Apr 2024 | 17.98 | 18.03 | 17.64 | 17.78 | 17.78 | 8,345,900 |
| 05 Apr 2024 | 17.75 | 18.07 | 17.71 | 17.93 | 17.93 | 7,173,700 |
| 04 Apr 2024 | 17.88 | 18.03 | 17.67 | 17.72 | 17.72 | 9,772,300 |
| 03 Apr 2024 | 17.55 | 17.91 | 17.55 | 17.81 | 17.81 | 6,601,100 |
| 02 Apr 2024 | 17.73 | 17.83 | 17.41 | 17.53 | 17.53 | 7,166,900 |
| 01 Apr 2024 | 17.75 | 17.83 | 17.48 | 17.72 | 17.72 | 5,819,800 |
| 28 Mar 2024 | 17.30 | 17.74 | 17.25 | 17.66 | 17.66 | 11,143,500 |
| 27 Mar 2024 | 17.10 | 17.30 | 16.98 | 17.15 | 17.15 | 13,998,300 |
| 26 Mar 2024 | 17.32 | 17.40 | 17.09 | 17.13 | 17.13 | 7,181,600 |
| 25 Mar 2024 | 17.23 | 17.45 | 17.22 | 17.29 | 17.29 | 7,893,900 |
| 22 Mar 2024 | 17.36 | 17.43 | 17.03 | 17.15 | 17.15 | 14,205,800 |
| 21 Mar 2024 | 17.06 | 17.33 | 16.98 | 17.29 | 17.29 | 12,980,500 |
| 20 Mar 2024 | 16.70 | 17.08 | 16.62 | 17.05 | 17.05 | 8,552,200 |
| 19 Mar 2024 | 16.53 | 16.92 | 16.53 | 16.79 | 16.79 | 7,642,700 |
| 18 Mar 2024 | 16.50 | 16.79 | 16.30 | 16.55 | 16.55 | 9,617,100 |
| 15 Mar 2024 | 16.28 | 16.59 | 16.28 | 16.48 | 16.48 | 17,842,900 |
| 14 Mar 2024 | 16.34 | 16.43 | 16.08 | 16.38 | 16.38 | 10,427,200 |
| 13 Mar 2024 | 16.25 | 16.50 | 16.23 | 16.27 | 16.27 | 12,094,800 |
| 12 Mar 2024 | 15.90 | 16.05 | 15.73 | 16.04 | 16.04 | 10,602,400 |
| 12 Mar 2024 | 0.15 Dividend | |||||
| 11 Mar 2024 | 15.81 | 16.03 | 15.60 | 16.03 | 15.88 | 6,773,700 |
| 08 Mar 2024 | 15.85 | 16.11 | 15.74 | 15.96 | 15.81 | 7,221,100 |
| 07 Mar 2024 | 15.81 | 16.05 | 15.67 | 15.91 | 15.76 | 11,974,600 |
| 06 Mar 2024 | 15.78 | 15.78 | 15.54 | 15.63 | 15.48 | 22,711,400 |
| 05 Mar 2024 | 15.57 | 15.77 | 15.49 | 15.57 | 15.42 | 13,771,700 |
| 04 Mar 2024 | 15.64 | 15.85 | 15.44 | 15.57 | 15.42 | 23,688,400 |
| 01 Mar 2024 | 15.76 | 16.31 | 15.76 | 16.05 | 15.90 | 15,635,900 |
| 29 Feb 2024 | 15.54 | 15.78 | 15.43 | 15.56 | 15.41 | 14,016,800 |
| 28 Feb 2024 | 15.80 | 15.92 | 15.25 | 15.52 | 15.37 | 17,930,400 |
| 27 Feb 2024 | 15.33 | 15.41 | 15.14 | 15.21 | 15.07 | 9,145,400 |
| 26 Feb 2024 | 14.98 | 15.24 | 14.85 | 15.20 | 15.06 | 11,667,100 |
| 23 Feb 2024 | 14.82 | 15.08 | 14.76 | 15.05 | 14.91 | 8,335,700 |
| 22 Feb 2024 | 14.64 | 15.10 | 14.59 | 15.02 | 14.88 | 9,318,200 |
| 21 Feb 2024 | 14.39 | 14.89 | 14.37 | 14.72 | 14.58 | 11,022,400 |
| 20 Feb 2024 | 14.53 | 14.73 | 14.35 | 14.44 | 14.30 | 8,978,600 |
| 16 Feb 2024 | 14.50 | 14.72 | 14.34 | 14.55 | 14.41 | 6,737,600 |
| 15 Feb 2024 | 14.10 | 14.70 | 14.08 | 14.50 | 14.36 | 10,321,700 |
| 14 Feb 2024 | 14.00 | 14.19 | 13.77 | 14.04 | 13.91 | 8,144,200 |
| 13 Feb 2024 | 13.84 | 14.13 | 13.70 | 13.86 | 13.73 | 10,024,800 |
| 12 Feb 2024 | 13.50 | 14.18 | 13.49 | 13.98 | 13.85 | 12,684,300 |
| 09 Feb 2024 | 13.59 | 13.65 | 13.36 | 13.43 | 13.30 | 6,266,500 |
| 08 Feb 2024 | 13.24 | 13.57 | 13.23 | 13.52 | 13.39 | 9,779,600 |
| 07 Feb 2024 | 13.20 | 13.31 | 13.08 | 13.25 | 13.13 | 6,033,100 |
| 06 Feb 2024 | 12.90 | 13.24 | 12.84 | 13.13 | 13.01 | 5,748,400 |
| 05 Feb 2024 | 12.80 | 12.99 | 12.59 | 12.87 | 12.75 | 6,111,600 |
| 02 Feb 2024 | 13.25 | 13.28 | 12.83 | 12.90 | 12.78 | 9,413,100 |
| 01 Feb 2024 | 13.61 | 13.68 | 13.21 | 13.34 | 13.22 | 6,840,500 |
| 31 Jan 2024 | 13.95 | 13.96 | 13.48 | 13.48 | 13.35 | 7,965,100 |
| 30 Jan 2024 | 13.48 | 14.00 | 13.43 | 13.94 | 13.81 | 9,380,800 |
| 29 Jan 2024 | 13.54 | 13.60 | 13.31 | 13.60 | 13.47 | 5,554,200 |
| 26 Jan 2024 | 13.68 | 13.75 | 13.39 | 13.63 | 13.50 | 4,996,300 |
| 25 Jan 2024 | 13.45 | 13.68 | 13.22 | 13.68 | 13.55 | 10,991,700 |
| 24 Jan 2024 | 13.39 | 13.42 | 13.07 | 13.26 | 13.14 | 17,502,000 |
| 23 Jan 2024 | 13.19 | 13.37 | 13.09 | 13.26 | 13.14 | 6,419,400 |
| 22 Jan 2024 | 13.19 | 13.44 | 13.15 | 13.27 | 13.15 | 5,602,700 |
| 19 Jan 2024 | 13.25 | 13.27 | 12.99 | 13.21 | 13.09 | 6,436,400 |
| 18 Jan 2024 | 12.98 | 13.27 | 12.75 | 13.23 | 13.11 | 8,751,100 |
| 17 Jan 2024 | 12.66 | 13.01 | 12.63 | 12.97 | 12.85 | 9,528,400 |
| 16 Jan 2024 | 13.24 | 13.32 | 12.84 | 12.88 | 12.76 | 8,651,500 |
| 12 Jan 2024 | 13.60 | 13.62 | 13.27 | 13.36 | 13.23 | 6,766,500 |
| 11 Jan 2024 | 13.17 | 13.26 | 13.05 | 13.24 | 13.12 | 4,919,300 |
| 10 Jan 2024 | 13.21 | 13.25 | 12.99 | 13.11 | 12.99 | 5,580,300 |
| 09 Jan 2024 | 13.43 | 13.45 | 12.98 | 13.21 | 13.09 | 7,126,100 |
| 08 Jan 2024 | 13.19 | 13.42 | 12.91 | 13.42 | 13.29 | 9,021,400 |
| 05 Jan 2024 | 13.29 | 13.55 | 13.20 | 13.49 | 13.36 | 8,149,900 |
| 04 Jan 2024 | 13.90 | 13.96 | 13.23 | 13.24 | 13.12 | 8,599,400 |
| 03 Jan 2024 | 13.59 | 13.94 | 13.47 | 13.84 | 13.71 | 6,262,400 |
| 02 Jan 2024 | 13.81 | 13.93 | 13.54 | 13.65 | 13.52 | 8,875,200 |
| 29 Dec 2023 | 13.55 | 13.72 | 13.47 | 13.60 | 13.47 | 9,940,100 |
| 28 Dec 2023 | 13.83 | 13.83 | 13.54 | 13.57 | 13.44 | 7,501,200 |
| 27 Dec 2023 | 13.91 | 14.01 | 13.77 | 13.91 | 13.78 | 6,958,600 |
| 26 Dec 2023 | 13.68 | 14.00 | 13.51 | 13.92 | 13.79 | 8,217,900 |
| 22 Dec 2023 | 13.57 | 13.65 | 13.43 | 13.52 | 13.39 | 7,779,900 |
| 21 Dec 2023 | 13.29 | 13.50 | 13.19 | 13.47 | 13.34 | 19,616,300 |
| 20 Dec 2023 | 13.45 | 13.65 | 13.19 | 13.20 | 13.08 | 11,014,300 |
| 19 Dec 2023 | 12.98 | 13.37 | 12.91 | 13.35 | 13.23 | 26,234,900 |
| 18 Dec 2023 | 13.56 | 13.68 | 13.41 | 13.44 | 13.31 | 7,848,700 |
| 15 Dec 2023 | 13.39 | 13.42 | 13.18 | 13.32 | 13.20 | 17,026,400 |
| 14 Dec 2023 | 13.23 | 13.55 | 13.17 | 13.36 | 13.23 | 11,794,500 |
| 13 Dec 2023 | 12.69 | 13.06 | 12.52 | 13.04 | 12.92 | 7,834,900 |
| 12 Dec 2023 | 12.69 | 12.76 | 12.47 | 12.60 | 12.48 | 6,996,200 |
| 11 Dec 2023 | 12.90 | 13.10 | 12.75 | 12.91 | 12.79 | 7,907,900 |
| 08 Dec 2023 | 12.85 | 13.02 | 12.78 | 12.95 | 12.83 | 9,438,800 |
| 07 Dec 2023 | 12.64 | 12.72 | 12.34 | 12.71 | 12.59 | 18,369,000 |
| 06 Dec 2023 | 12.73 | 13.15 | 12.50 | 12.52 | 12.40 | 8,011,900 |
| 05 Dec 2023 | 13.19 | 13.38 | 12.86 | 12.90 | 12.78 | 11,280,100 |
| 04 Dec 2023 | 13.09 | 13.24 | 13.00 | 13.07 | 12.95 | 7,754,100 |
| 01 Dec 2023 | 13.07 | 13.51 | 13.01 | 13.24 | 13.12 | 6,406,800 |
| 30 Nov 2023 | 13.13 | 13.38 | 12.87 | 13.14 | 13.02 | 6,010,200 |
| 29 Nov 2023 | 13.06 | 13.14 | 12.86 | 12.98 | 12.86 | 5,156,000 |
| 28 Nov 2023 | 13.06 | 13.18 | 12.91 | 12.96 | 12.84 | 4,714,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.