Permian Resources Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	16.570	16.750	16.525	16.711	15.070	23,860
2024-05-10	17.230	17.230	16.539	16.539	14.915	438
2024-05-09	17.241	17.320	16.959	16.959	15.293	799
2024-05-08	17.160	17.249	16.910	17.000	15.330	926
2024-05-07	17.370	17.600	17.370	17.459	15.744	1,776
2024-05-03	16.815	17.040	16.815	16.875	15.218	627
2024-05-02	16.490	16.800	16.490	16.800	15.150	332
2024-05-01	16.710	16.710	16.261	16.261	14.664	3,519
2024-04-30	17.399	17.399	16.880	16.961	15.295	8,420
2024-04-29	17.330	17.548	17.280	17.409	15.699	3,252
2024-04-26	17.205	17.460	17.200	17.460	15.745	4,221
2024-04-25	17.283	17.330	17.195	17.330	15.628	452
2024-04-24	17.390	17.479	17.235	17.330	15.628	3,981
2024-04-23	17.060	17.330	17.000	17.330	15.628	3,255
2024-04-22	17.080	17.309	16.942	17.309	15.609	350
2024-04-19	17.110	17.391	17.110	17.110	15.430	1,399
2024-04-18	17.525	17.535	17.101	17.101	15.421	8,116
2024-04-17	17.680	17.791	17.429	17.621	15.891	5,067
2024-04-16	17.530	17.575	17.280	17.575	15.849	5,723
2024-04-15	17.818	18.040	17.631	17.661	15.927	1,768
2024-04-12	18.270	18.270	17.630	17.660	15.926	2,032
2024-04-11	18.070	18.070	17.739	17.860	16.106	8,083
2024-04-10	17.975	18.240	17.850	17.950	16.187	1,822
2024-04-09	18.040	18.160	17.950	17.950	16.187	4,502
2024-04-08	17.980	18.020	17.670	17.809	16.060	5,286
2024-04-05	17.740	18.049	17.710	17.990	16.223	2,052
2024-04-04	17.915	17.935	17.809	17.809	16.060	1,709
2024-04-03	17.635	17.890	17.550	17.821	16.071	1,810
2024-04-02	17.725	17.795	17.445	17.445	15.732	1,753
2024-03-28	17.310	17.715	17.310	17.580	15.854	2,686
2024-03-27	17.030	17.275	16.995	17.210	15.520	950
2024-03-26	17.320	17.320	17.150	17.219	15.528	2,576
2024-03-25	17.230	17.411	17.228	17.410	15.700	1,940
2024-03-22	17.370	17.419	17.095	17.109	15.429	1,919
2024-03-21	17.050	17.300	17.050	17.209	15.519	13,849
2024-03-20	16.613	17.070	16.613	17.070	15.394	536
2024-03-19	16.620	16.891	16.530	16.791	15.142	4,971
2024-03-18	16.500	16.775	16.300	16.700	15.060	3,558
2024-03-15	16.280	16.590	16.280	16.359	14.752	1,075
2024-03-14	16.340	16.360	16.259	16.360	14.753	713
2024-03-13	16.250	16.490	16.250	16.490	14.871	6,280
2024-03-12	15.900	15.970	15.802	15.879	14.319	4,979
2024-03-11	15.810	15.998	15.671	15.960	14.257	1,647
2024-03-08	15.935	16.020	15.781	15.781	14.098	1,759
2024-03-07	15.810	15.990	15.785	15.990	14.284	8,688
2024-03-06	15.755	15.780	15.591	15.650	13.980	520
2024-03-05	15.570	15.740	15.535	15.705	14.030	11,051
2024-03-04	15.745	15.750	15.465	15.635	13.967	8,657
2024-03-01	15.840	16.289	15.820	16.181	14.455	2,005
2024-02-29	15.461	15.765	15.442	15.515	13.860	2,942
2024-02-28	15.650	15.891	15.255	15.575	13.913	17,116
2024-02-27	15.355	15.400	15.190	15.250	13.623	1,823
2024-02-26	14.982	15.160	14.940	15.160	13.543	3,516
2024-02-23	14.805	15.015	14.805	15.005	13.404	778
2024-02-22	14.640	15.050	14.640	14.985	13.386	1,070
2024-02-21	14.435	14.870	14.435	14.775	13.199	16,947
2024-02-20	14.550	14.710	14.400	14.400	12.864	1,020
2024-02-16	14.570	14.612	14.350	14.572	13.017	2,742
2024-02-15	14.100	14.580	14.100	14.575	13.020	7,775
2024-02-14	14.025	14.150	13.785	13.835	12.359	9,987

← NewerPage 11 of 19 · 1,115 trading daysOlder →

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.