Skip to main content
Permian Resources Corporation (PR)
NYSE: PR · Real-Time Price · USD
20.91
+0.28 (1.36%)
At close: Apr 28, 2026, 4:00 PM EDT
20.79
-0.12 (-0.57%)
After-hours: Apr 28, 2026, 7:18 PM EDT

Permian Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.9521.0020.5720.9120.911.36%17,487,817
Apr 27, 202620.7120.9720.5320.6320.630.63%14,510,880
Apr 24, 202620.7720.8620.4020.5020.50-1.73%9,286,742
Apr 23, 202620.4620.9320.4120.8620.862.66%11,933,488
Apr 22, 202620.1620.3220.0720.3220.322.06%13,670,887
Apr 21, 202619.7519.9719.5619.9119.911.58%12,644,366
Apr 20, 202619.6219.7519.4419.6019.600.93%6,557,557
Apr 17, 202619.3019.5018.8919.4219.42-4.90%15,961,613
Apr 16, 202620.1520.5120.0620.4220.421.64%8,159,127
Apr 15, 202619.9620.3119.7620.0920.090.40%7,768,779
Apr 14, 202620.3620.4219.8620.0120.01-2.68%8,238,891
Apr 13, 202620.8021.0220.4020.5620.56-0.48%9,103,087
Apr 10, 202620.5020.8220.4520.6620.661.37%9,851,211
Apr 9, 202620.7520.8820.1320.3820.38-0.88%12,932,537
Apr 8, 202619.8020.7119.2620.5620.56-3.88%21,089,332
Apr 7, 202621.3521.6621.2421.3921.391.23%10,625,894
Apr 6, 202621.1521.2721.0021.1321.13-0.24%10,453,259
Apr 2, 202621.3221.5220.8321.1821.182.82%12,333,313
Apr 1, 202620.9221.3720.3420.6020.60-3.38%17,234,201
Mar 31, 202621.4921.8520.8021.3221.32-0.79%20,540,104
Mar 30, 202621.8621.9921.3621.4921.49-0.74%11,983,857
Mar 27, 202621.5521.8021.4221.6521.650.89%12,418,504
Mar 26, 202621.0821.6921.0021.4621.462.58%12,244,423
Mar 25, 202620.4020.9220.4020.9220.921.16%9,376,411
Mar 24, 202620.1620.7620.1220.6820.683.82%15,951,364
Mar 23, 202619.5820.2419.5019.9219.92-0.75%16,415,788
Mar 20, 202620.0620.4119.9220.0720.070.50%29,539,752
Mar 19, 202619.7820.1819.7819.9719.971.84%15,083,512
Mar 18, 202619.5019.7919.4819.6119.610.56%9,909,308
Mar 17, 202619.3919.6219.2219.5019.501.40%10,148,940
Mar 16, 202619.3119.6019.0519.2319.07-0.62%11,282,057
Mar 13, 202618.9419.3618.8919.3519.191.47%16,496,473
Mar 12, 202619.5019.6419.0619.0718.91-1.45%13,606,308
Mar 11, 202618.8719.4118.7419.3519.193.37%12,741,472
Mar 10, 202619.0419.2618.5318.7218.56-2.30%17,612,731
Mar 9, 202619.1219.4418.9019.1619.001.64%15,890,554
Mar 6, 202619.0219.1618.7418.8518.690.05%14,546,878
Mar 5, 202618.8019.0418.6618.8418.681.67%13,127,373
Mar 4, 202618.1018.6018.1018.5318.380.76%17,383,290
Mar 3, 202618.8719.3818.2418.3918.24-2.13%23,642,771
Mar 2, 202619.0219.1318.2918.7918.632.73%18,452,471
Feb 27, 202618.3018.5818.1018.2918.140.94%11,435,162
Feb 26, 202617.2218.3617.0918.1217.972.90%17,688,538
Feb 25, 202617.7917.8517.3717.6117.46-1.01%9,471,991
Feb 24, 202617.8517.8517.5417.7917.640.23%7,348,596
Feb 23, 202618.0018.1617.5817.7517.60-1.17%8,944,652
Feb 20, 202617.8818.0017.5817.9617.810.45%8,717,184
Feb 19, 202617.9218.1417.7317.8817.731.25%14,749,498
Feb 18, 202617.4417.7417.2517.6617.513.94%10,617,858
Feb 17, 202617.3717.4716.6116.9916.85-1.74%9,286,761
Feb 13, 202616.8217.3816.8017.2917.152.55%9,241,707
Feb 12, 202617.0917.1816.4516.8616.72-1.86%12,931,250
Feb 11, 202617.3017.3016.9717.1817.041.90%16,469,687
Feb 10, 202616.9017.0016.7416.8616.72-1.63%20,091,892
Feb 9, 202616.9017.2916.8317.1417.001.24%13,510,323
Feb 6, 202616.5017.0416.4716.9316.793.04%9,342,786
Feb 5, 202616.3916.5116.1316.4316.29-1.08%9,735,439
Feb 4, 202616.3716.7316.3016.6116.472.91%13,281,586
Feb 3, 202615.8316.1915.6816.1416.012.54%13,597,766
Feb 2, 202615.5915.9015.3615.7415.61-2.42%13,476,041
Jan 30, 202616.0016.1615.6716.1316.000.50%16,414,777
Jan 29, 202615.9516.2615.6716.0515.923.28%25,208,963
Jan 28, 202615.4215.5715.2115.5415.411.57%13,163,623
Jan 27, 202614.8615.3514.8215.3015.173.66%10,449,685
Jan 26, 202614.9414.9814.5714.7614.64-0.14%8,393,431
Jan 23, 202614.8415.0514.7114.7814.661.16%9,313,510
Jan 22, 202614.5514.6614.2714.6114.49-0.14%6,005,704
Jan 21, 202614.5814.9714.5114.6314.512.45%8,823,349
Jan 20, 202614.5014.6914.1914.2814.16-0.83%8,634,691
Jan 16, 202614.1914.5014.1914.4014.280.56%8,223,913
Jan 15, 202614.3114.5414.1314.3214.20-2.39%8,000,845
Jan 14, 202614.2014.9414.2014.6714.553.16%13,636,955
Jan 13, 202614.1714.5214.1614.2214.101.50%11,580,203
Jan 12, 202614.0314.2213.8514.0113.89-0.14%7,814,756
Jan 9, 202614.1514.2413.8514.0313.91-0.50%11,687,897
Jan 8, 202613.5314.2513.5314.1013.984.44%14,359,897
Jan 7, 202613.5313.6613.4113.5013.39-0.88%9,666,304
Jan 6, 202613.8813.9313.4713.6213.51-1.45%13,246,280
Jan 5, 202614.4114.5113.4913.8213.71-4.03%14,987,173
Jan 2, 202614.0214.4613.9114.4014.282.64%7,021,322
Dec 31, 202514.1714.2013.9714.0313.91-0.99%7,634,959
Dec 30, 202514.1014.3314.0614.1714.051.80%6,482,791
Dec 29, 202513.9114.0113.8413.9213.801.24%5,502,753
Dec 26, 202513.8813.9613.6613.7513.64-0.94%6,773,770
Dec 24, 202514.0514.0513.8713.8813.76-1.14%3,818,369
Dec 23, 202514.1814.2413.9114.0413.92-0.28%5,981,772
Dec 22, 202514.0214.2914.0014.0813.961.88%7,729,352
Dec 19, 202513.8313.9813.7313.8213.710.36%18,775,114
Dec 18, 202514.3114.3613.6813.7713.66-4.11%10,978,714
Dec 17, 202514.0414.4113.9914.3614.242.57%10,318,160
Dec 16, 202514.2014.2613.7914.0013.73-2.85%9,824,960
Dec 15, 202514.6114.6414.2314.4114.14-1.30%7,624,963
Dec 12, 202514.8414.9514.6014.6014.32-0.48%7,237,801
Dec 11, 202514.8014.9314.6014.6714.39-2.27%5,914,771
Dec 10, 202514.7815.0214.5915.0114.731.49%7,437,804
Dec 9, 202514.7814.9814.7414.7914.510.07%8,186,166
Dec 8, 202514.8215.1514.7814.7814.50-0.94%8,373,987
Dec 5, 202514.8415.2014.8414.9214.640.47%9,406,349
Dec 4, 202514.8114.9414.7114.8514.570.75%8,507,852
Dec 3, 202514.4314.8814.3514.7414.463.15%8,939,325