Stockscreener 앱 받기
13.51
1.19%
-0.18
Permian Resources Corp 주식 (PR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-05 | $13.78 | $13.50 | $0.28 | 3,697,832.0 | -1.35% |
| 2025-08-04 | $13.76 | $13.54 | $0.22 | 8,369,377.0 | +0.29% |
| 2025-08-01 | $14.22 | $13.57 | $0.6452 | 11,324,782.0 | -3.60% |
| 2025-07-31 | $14.40 | $14.01 | $0.395 | 7,315,040.0 | -0.77% |
| 2025-07-30 | $14.41 | $14.12 | $0.29 | 14,383,563.0 | -1.04% |
| 2025-07-29 | $14.48 | $14.16 | $0.325 | 10,826,913.0 | +0.63% |
| 2025-07-28 | $14.38 | $13.99 | $0.385 | 9,549,977.0 | +3.99% |
| 2025-07-25 | $13.90 | $13.58 | $0.32 | 7,966,216.0 | +1.17% |
| 2025-07-24 | $13.84 | $13.42 | $0.42 | 10,962,938.0 | +0.74% |
| 2025-07-23 | $13.62 | $13.50 | $0.12 | 3,338,128.0 | +0.22% |
| 2025-07-22 | $13.56 | $13.25 | $0.31 | 9,078,050.0 | +2.04% |
| 2025-07-21 | $13.55 | $13.17 | $0.38 | 8,219,935.0 | -1.71% |
| 2025-07-18 | $13.83 | $13.43 | $0.40 | 12,600,534.0 | -0.74% |
| 2025-07-17 | $13.58 | $13.10 | $0.4799 | 11,645,604.0 | +3.44% |
| 2025-07-16 | $13.61 | $13.05 | $0.5599 | 10,680,249.0 | -3.25% |
| 2025-07-15 | $14.02 | $13.53 | $0.485 | 10,876,032.0 | -2.66% |
| 2025-07-14 | $14.14 | $13.86 | $0.285 | 9,274,227.0 | -1.77% |
| 2025-07-11 | $14.39 | $14.07 | $0.32 | 6,989,208.0 | -0.21% |
| 2025-07-10 | $14.22 | $13.88 | $0.35 | 8,283,006.0 | +0.28% |
| 2025-07-09 | $14.42 | $14.14 | $0.28 | 9,654,322.0 | -1.87% |
| 2025-07-08 | $14.64 | $13.75 | $0.89 | 11,579,130.0 | +4.72% |
Permian Resources Corp 주식 (PR) 연도별 가격 이력
이 심층 분석에서는 Permian Resources Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Permian Resources Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Permian Resources Corp 주식 (PR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $14.22 | $13.50 | $0.72 | 23,391,991.0 | -4.63% |
| 2025-07 | $14.64 | $13.05 | $1.59 | 220,384,819.0 | +3.96% |
| 2025-06 | $15.05 | $12.59 | $2.46 | 265,763,848.0 | +8.01% |
| 2025-05 | $14.09 | $11.64 | $2.45 | 213,459,404.0 | +6.86% |
| 2025-04 | $14.21 | $10.01 | $4.21 | 231,393,832.0 | -14.80% |
| 2025-03 | $14.49 | $11.84 | $2.65 | 185,805,961.0 | -1.70% |
| 2025-02 | $15.34 | $13.61 | $1.73 | 151,587,643.0 | -3.82% |
| 2025-01 | $16.03 | $14.52 | $1.51 | 145,502,589.0 | +1.88% |
Permian Resources Corp 주식 (PR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.75 | $13.35 | $2.40 | 138,443,074.0 | -9.71% |
| 2024-11 | $16.33 | $13.38 | $2.95 | 165,201,857.0 | +14.89% |
| 2024-10 | $14.93 | $13.35 | $1.58 | 237,131,016.0 | +0.15% |
| 2024-09 | $14.44 | $12.69 | $1.75 | 209,829,587.0 | -4.42% |
| 2024-08 | $15.48 | $12.62 | $2.86 | 200,971,225.0 | -7.17% |
| 2024-07 | $16.95 | $15.03 | $1.92 | 215,053,121.0 | -5.02% |
| 2024-06 | $16.50 | $14.86 | $1.64 | 226,489,302.0 | -1.46% |
| 2024-05 | $17.62 | $15.52 | $2.10 | 225,490,482.0 | -2.15% |
| 2024-04 | $18.28 | $16.73 | $1.55 | 160,929,670.0 | -5.15% |
| 2024-03 | $17.73 | $15.44 | $2.29 | 245,940,373.0 | +13.50% |
| 2024-02 | $15.92 | $12.59 | $3.33 | 188,843,557.0 | +15.43% |
| 2024-01 | $14.00 | $12.63 | $1.37 | 167,824,072.0 | -0.88% |
Permian Resources Corp 주식 (PR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.01 | $12.34 | $1.67 | 217,840,496.0 | +3.50% |
| 2023-11 | $15.13 | $12.60 | $2.54 | 161,769,745.0 | -9.81% |
| 2023-10 | $15.49 | $12.34 | $3.15 | 206,416,166.0 | +4.37% |
| 2023-09 | $15.30 | $13.04 | $2.26 | 243,829,564.0 | -1.55% |
| 2023-08 | $14.21 | $11.17 | $3.04 | 188,174,501.0 | +21.30% |
| 2023-07 | $11.83 | $10.30 | $1.53 | 126,824,389.0 | +6.66% |
| 2023-06 | $11.08 | $9.29 | $1.79 | 150,406,620.0 | +17.47% |
| 2023-05 | $10.55 | $8.94 | $1.61 | 147,127,466.0 | -10.72% |
| 2023-04 | $11.63 | $9.77 | $1.86 | 103,497,344.0 | -0.48% |
| 2023-03 | $10.76 | $9.02 | $1.74 | 120,385,610.0 | +0.00% |
0.17%
0.89%
자본화:
|
볼륨(24시간):