Permian Resources Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 14.520 | 14.661 | 14.430 | 14.591 | 13.321 | 2,658 |
| 2024-08-08 | 14.000 | 14.520 | 13.988 | 14.520 | 13.256 | 6,851 |
| 2024-08-07 | 14.270 | 14.580 | 13.910 | 13.915 | 12.704 | 4,486 |
| 2024-08-06 | 13.301 | 13.775 | 13.301 | 13.770 | 12.571 | 3,318 |
| 2024-08-05 | 13.540 | 13.540 | 12.667 | 13.449 | 12.278 | 6,641 |
| 2024-08-02 | 14.518 | 14.530 | 13.661 | 13.699 | 12.506 | 9,172 |
| 2024-08-01 | 15.330 | 15.450 | 14.739 | 14.739 | 13.456 | 6,612 |
| 2024-07-31 | 15.550 | 15.655 | 15.330 | 15.330 | 13.995 | 468 |
| 2024-07-30 | 15.490 | 15.580 | 15.190 | 15.320 | 13.986 | 373 |
| 2024-07-29 | 15.350 | 15.380 | 15.190 | 15.260 | 13.931 | 2,103 |
| 2024-07-26 | 15.410 | 15.410 | 15.105 | 15.219 | 13.894 | 1,112 |
| 2024-07-24 | 15.810 | 15.810 | 15.655 | 15.655 | 14.292 | 171 |
| 2024-07-23 | 15.809 | 15.809 | 15.759 | 15.759 | 14.387 | 7,160 |
| 2024-07-22 | 16.020 | 16.039 | 15.812 | 16.039 | 14.642 | 1,060 |
| 2024-07-19 | 16.104 | 16.160 | 15.952 | 16.040 | 14.644 | 4,546 |
| 2024-07-18 | 16.380 | 16.400 | 16.220 | 16.239 | 14.825 | 857 |
| 2024-07-17 | 16.720 | 16.940 | 16.695 | 16.799 | 15.337 | 2,138 |
| 2024-07-16 | 16.630 | 16.670 | 16.530 | 16.531 | 15.092 | 295 |
| 2024-07-15 | 16.520 | 16.740 | 16.430 | 16.569 | 15.126 | 2,708 |
| 2024-07-12 | 16.720 | 16.720 | 16.321 | 16.369 | 14.944 | 3,473 |
| 2024-07-11 | 16.345 | 16.507 | 16.345 | 16.365 | 14.940 | 2,050 |
| 2024-07-10 | 16.119 | 16.170 | 15.981 | 16.105 | 14.703 | 1,229 |
| 2024-07-09 | 16.040 | 16.279 | 16.030 | 16.150 | 14.744 | 765 |
| 2024-07-08 | 15.978 | 16.180 | 15.940 | 16.158 | 14.751 | 1,344 |
| 2024-07-05 | 16.775 | 16.780 | 16.050 | 16.050 | 14.653 | 8,104 |
| 2024-07-03 | 16.575 | 16.770 | 16.481 | 16.655 | 15.205 | 2,560 |
| 2024-07-02 | 16.250 | 16.550 | 16.200 | 16.385 | 14.958 | 2,676 |
| 2024-07-01 | 16.030 | 16.195 | 15.950 | 16.128 | 14.724 | 847 |
| 2024-06-28 | 16.145 | 16.289 | 16.080 | 16.219 | 14.807 | 2,454 |
| 2024-06-27 | 15.590 | 15.825 | 15.580 | 15.825 | 14.447 | 397 |
| 2024-06-26 | 15.718 | 15.730 | 15.400 | 15.460 | 14.114 | 2,025 |
| 2024-06-25 | 15.773 | 15.789 | 15.600 | 15.600 | 14.242 | 577 |
| 2024-06-24 | 15.500 | 15.825 | 15.470 | 15.825 | 14.447 | 2,308 |
| 2024-06-21 | 15.635 | 15.639 | 15.481 | 15.481 | 14.133 | 468 |
| 2024-06-20 | 15.586 | 15.650 | 15.410 | 15.550 | 14.196 | 391 |
| 2024-06-18 | 15.220 | 15.419 | 15.220 | 15.419 | 14.077 | 576 |
| 2024-06-17 | 15.105 | 15.105 | 14.975 | 15.011 | 13.704 | 5,902 |
| 2024-06-14 | 15.304 | 15.304 | 15.081 | 15.120 | 13.804 | 2,265 |
| 2024-06-13 | 15.441 | 15.441 | 14.861 | 15.145 | 13.826 | 3,770 |
| 2024-06-12 | 16.000 | 16.020 | 15.550 | 15.550 | 14.196 | 42,084 |
| 2024-06-11 | 15.510 | 15.799 | 15.435 | 15.799 | 14.423 | 2,622 |
| 2024-06-10 | 15.420 | 15.800 | 15.420 | 15.800 | 14.424 | 1,141 |
| 2024-06-07 | 15.380 | 15.505 | 15.380 | 15.420 | 14.077 | 1,211 |
| 2024-06-06 | 15.310 | 15.380 | 15.240 | 15.310 | 13.977 | 685 |
| 2024-06-05 | 15.150 | 15.330 | 15.091 | 15.330 | 13.995 | 769 |
| 2024-06-04 | 16.020 | 16.020 | 14.961 | 14.980 | 13.676 | 4,682 |
| 2024-06-03 | 16.440 | 16.500 | 15.392 | 15.490 | 14.141 | 25,167 |
| 2024-05-31 | 16.220 | 16.405 | 16.170 | 16.171 | 14.763 | 1,881 |
| 2024-05-30 | 16.110 | 16.310 | 16.100 | 16.188 | 14.779 | 2,262 |
| 2024-05-29 | 16.120 | 16.195 | 15.950 | 15.950 | 14.561 | 10,826 |
| 2024-05-28 | 16.035 | 16.181 | 16.000 | 16.151 | 14.745 | 1,758 |
| 2024-05-24 | 15.780 | 15.850 | 15.705 | 15.820 | 14.443 | 3,568 |
| 2024-05-23 | 15.905 | 15.995 | 15.572 | 15.580 | 14.224 | 8,822 |
| 2024-05-22 | 16.001 | 16.001 | 15.660 | 15.760 | 14.388 | 627 |
| 2024-05-21 | 16.310 | 16.310 | 16.155 | 16.215 | 14.803 | 3,216 |
| 2024-05-20 | 16.271 | 16.439 | 16.250 | 16.250 | 14.835 | 381 |
| 2024-05-17 | 16.440 | 16.450 | 16.319 | 16.385 | 14.776 | 1,513 |
| 2024-05-16 | 16.750 | 16.770 | 16.261 | 16.261 | 14.664 | 3,233 |
| 2024-05-15 | 16.729 | 16.820 | 16.491 | 16.640 | 15.006 | 399 |
| 2024-05-14 | 16.790 | 16.879 | 16.685 | 16.685 | 15.046 | 735 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.1600 USD |
| 2026-06-16 | 0.1600 USD |
| 2026-03-17 | 0.1600 USD |
| 2025-12-17 | 0.1500 USD |
| 2025-09-16 | 0.1500 USD |
| 2025-06-16 | 0.1500 USD |
| 2025-03-17 | 0.1500 USD |
| 2024-11-14 | 0.1500 USD |
| 2024-08-19 | 0.2100 USD |
| 2024-05-20 | 0.2000 USD |
| 2024-03-12 | 0.1500 USD |
| 2023-11-17 | 0.1200 USD |
| 2023-08-14 | 0.1000 USD |
| 2023-05-15 | 0.1000 USD |
| 2023-03-06 | 0.0500 USD |
| 2022-11-18 | 0.0500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.