Skip to main content
Permian Resources Corporation (PR)
NYSE: PR · Real-Time Price · USD
18.72
-0.14 (-0.74%)
At close: Jun 26, 2026, 4:00 PM EDT
18.70
-0.02 (-0.10%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Permian Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.7918.9518.4418.7218.72-0.74%23,722,575
Jun 25, 202618.5118.9118.3918.8618.860.86%11,608,522
Jun 24, 202618.7018.7318.3618.7018.70-2.50%11,990,559
Jun 23, 202618.8919.3918.8419.1819.180.95%11,428,413
Jun 22, 202618.7219.0018.4419.0019.003.09%12,553,140
Jun 18, 202618.3718.5018.0418.4318.43-0.70%25,882,888
Jun 17, 202618.6518.9618.4918.5618.56-0.59%13,073,596
Jun 16, 202618.4218.7218.4018.6718.67-0.37%13,793,276
Jun 15, 202618.6519.1418.5118.9018.74-3.13%16,628,475
Jun 12, 202619.1219.6819.0919.5119.341.30%11,186,952
Jun 11, 202620.0020.1519.1619.2619.10-2.38%8,584,037
Jun 10, 202619.3919.9719.3919.7319.562.76%8,769,359
Jun 9, 202619.5019.5318.8919.2019.04-1.99%7,711,673
Jun 8, 202619.4619.7319.4219.5919.422.19%6,467,098
Jun 5, 202620.0120.1319.1519.1719.01-4.91%8,865,284
Jun 4, 202619.8820.2519.8320.1619.99-0.10%5,916,364
Jun 3, 202619.8720.5419.8220.1820.012.33%10,106,177
Jun 2, 202619.6419.8519.6019.7219.550.25%7,296,606
Jun 1, 202619.7019.9919.5919.6719.502.29%8,173,814
May 29, 202619.4619.4618.8719.2319.07-0.47%9,407,138
May 28, 202619.5919.6519.2219.3219.16-0.05%7,787,650
May 27, 202619.3919.6719.1319.3319.17-1.53%13,890,072
May 26, 202620.1320.3919.5819.6319.46-3.96%8,212,628
May 22, 202620.3520.5020.1820.4420.270.05%7,377,784
May 21, 202621.1821.3720.3220.4320.26-2.20%8,709,338
May 20, 202621.2221.5520.7620.8920.71-1.56%10,391,168
May 19, 202621.1421.2620.8221.2221.041.43%9,154,025
May 18, 202620.8021.1620.5420.9220.740.38%8,929,998
May 15, 202620.4320.8620.2820.8420.663.17%15,833,614
May 14, 202620.2120.3820.0420.2020.03-0.20%12,259,453
May 13, 202620.1520.3219.9620.2420.070.35%11,599,913
May 12, 202620.2120.3320.0220.1720.000.10%10,172,457
May 11, 202620.0920.3719.9120.1519.982.18%9,955,451
May 8, 202620.0920.1619.6619.7219.55-1.79%14,459,909
May 7, 202620.4020.5719.6120.0819.91-5.33%26,595,731
May 6, 202621.3021.8321.0621.2121.03-5.35%17,283,585
May 5, 202622.3722.6822.1822.4122.22-0.49%11,413,785
May 4, 202622.1222.5721.9622.5222.331.90%15,560,194
May 1, 202621.4222.1121.2322.1021.912.22%23,279,474
Apr 30, 202621.2721.7721.1721.6221.44-0.14%10,899,752
Apr 29, 202621.1021.6621.0921.6521.473.54%12,580,276
Apr 28, 202620.9521.0020.5720.9120.731.36%17,491,127
Apr 27, 202620.7120.9720.5320.6320.460.63%14,538,856
Apr 24, 202620.7720.8620.4020.5020.33-1.73%9,564,572
Apr 23, 202620.4620.9320.4120.8620.682.66%12,038,549
Apr 22, 202620.1620.3220.0720.3220.152.06%13,678,217
Apr 21, 202619.7519.9719.5619.9119.741.58%12,646,461
Apr 20, 202619.6219.7519.4419.6019.430.93%6,759,208
Apr 17, 202619.3019.5018.8919.4219.26-4.90%15,964,653
Apr 16, 202620.1520.5120.0620.4220.251.64%8,304,800
Apr 15, 202619.9620.3119.7620.0919.920.40%7,768,984
Apr 14, 202620.3620.4219.8620.0119.84-2.68%8,582,305
Apr 13, 202620.8021.0220.4020.5620.39-0.48%9,381,366
Apr 10, 202620.5020.8220.4520.6620.491.37%10,215,801
Apr 9, 202620.7520.8820.1320.3820.21-0.88%12,978,116
Apr 8, 202619.8020.7119.2620.5620.39-3.88%21,178,675
Apr 7, 202621.3521.6621.2421.3921.211.23%10,713,563
Apr 6, 202621.1521.2721.0021.1320.95-0.24%10,472,881
Apr 2, 202621.3221.5220.8321.1821.002.82%12,336,852
Apr 1, 202620.9221.3720.3420.6020.43-3.38%17,304,694
Mar 31, 202621.4921.8520.8021.3221.14-0.79%20,573,303
Mar 30, 202621.8621.9921.3621.4921.31-0.74%11,996,903
Mar 27, 202621.5521.8021.4221.6521.470.89%12,509,541
Mar 26, 202621.0821.6921.0021.4621.282.58%12,425,143
Mar 25, 202620.4020.9220.4020.9220.741.16%9,650,968
Mar 24, 202620.1620.7620.1220.6820.503.82%16,953,932
Mar 23, 202619.5820.2419.5019.9219.75-0.75%16,427,665
Mar 20, 202620.0620.4119.9220.0719.900.50%30,453,507
Mar 19, 202619.7820.1819.7819.9719.801.84%15,113,903
Mar 18, 202619.5019.7919.4819.6119.440.56%10,314,214
Mar 17, 202619.3919.6219.2219.5019.332.25%10,161,478
Mar 16, 202619.3119.6019.0519.2318.91-0.62%11,370,525
Mar 13, 202618.9419.3618.8919.3519.031.47%16,496,473
Mar 12, 202619.5019.6419.0619.0718.75-1.45%13,606,308
Mar 11, 202618.8719.4118.7419.3519.033.37%12,741,472
Mar 10, 202619.0419.2618.5318.7218.41-2.30%17,612,731
Mar 9, 202619.1219.4418.9019.1618.841.64%15,890,554
Mar 6, 202619.0219.1618.7418.8518.530.05%14,546,878
Mar 5, 202618.8019.0418.6618.8418.531.67%13,127,373
Mar 4, 202618.1018.6018.1018.5318.220.76%17,383,290
Mar 3, 202618.8719.3818.2418.3918.08-2.13%23,642,771
Mar 2, 202619.0219.1318.2918.7918.482.73%18,452,471
Feb 27, 202618.3018.5818.1018.2917.980.94%11,435,162
Feb 26, 202617.2218.3617.0918.1217.822.90%17,688,538
Feb 25, 202617.7917.8517.3717.6117.32-1.01%9,471,991
Feb 24, 202617.8517.8517.5417.7917.490.23%7,348,596
Feb 23, 202618.0018.1617.5817.7517.45-1.17%8,944,652
Feb 20, 202617.8818.0017.5817.9617.660.45%8,717,184
Feb 19, 202617.9218.1417.7317.8817.581.25%14,749,498
Feb 18, 202617.4417.7417.2517.6617.363.94%10,617,858
Feb 17, 202617.3717.4716.6116.9916.71-1.74%9,286,761
Feb 13, 202616.8217.3816.8017.2917.002.55%9,241,707
Feb 12, 202617.0917.1816.4516.8616.58-1.86%12,931,250
Feb 11, 202617.3017.3016.9717.1816.891.90%16,469,687
Feb 10, 202616.9017.0016.7416.8616.58-1.63%20,091,892
Feb 9, 202616.9017.2916.8317.1416.851.24%13,510,323
Feb 6, 202616.5017.0416.4716.9316.653.04%9,342,786
Feb 5, 202616.3916.5116.1316.4316.16-1.08%9,735,439
Feb 4, 202616.3716.7316.3016.6116.332.91%13,281,586
Feb 3, 202615.8316.1915.6816.1415.872.54%13,597,766