Permian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	13.828	14.080	13.735	13.880	12.399	2,389
2024-02-12	13.600	14.150	13.500	14.040	12.542	16,866
2024-02-09	13.569	13.569	13.521	13.531	12.088	1,457
2024-02-08	13.250	13.510	13.250	13.455	12.020	19,745
2024-02-07	13.200	13.260	13.120	13.220	11.810	802
2024-02-06	12.900	13.090	12.900	13.090	11.694	1,697
2024-02-05	12.800	12.969	12.620	12.969	11.585	80
2024-02-02	13.230	13.230	12.850	12.850	11.479	2,898
2024-02-01	13.610	13.610	13.262	13.330	11.908	1,046
2024-01-31	13.950	13.950	13.651	13.729	12.264	2,205
2024-01-30	13.569	13.979	13.560	13.979	12.487	1,949
2024-01-29	13.520	13.520	13.330	13.385	11.957	1,032
2024-01-26	13.591	13.680	13.410	13.499	12.059	1,846
2024-01-25	13.330	13.460	13.279	13.399	11.969	897
2024-01-24	13.360	13.360	13.155	13.160	11.756	2,336
2024-01-23	13.160	13.349	13.140	13.160	11.756	390
2024-01-22	13.200	13.410	13.140	13.410	11.979	74
2024-01-19	13.250	13.250	13.039	13.110	11.711	1,926
2024-01-18	13.000	13.015	12.831	13.015	11.627	471
2024-01-17	12.685	12.980	12.660	12.840	11.470	2,426
2024-01-16	13.230	13.230	12.990	12.990	11.604	11,227
2024-01-12	13.590	13.640	13.280	13.280	11.863	460
2024-01-11	13.135	13.221	13.071	13.145	11.743	7,909
2024-01-10	13.190	13.190	13.050	13.050	11.658	1,737
2024-01-09	13.039	13.129	13.039	13.129	11.728	1,005
2024-01-08	13.150	13.150	12.955	13.139	11.737	1,000
2024-01-05	13.240	13.449	13.239	13.381	11.954	1,023
2024-01-04	13.730	13.769	13.352	13.352	11.928	1,917
2024-01-03	13.590	13.855	13.539	13.855	12.377	1,380
2024-01-02	13.790	13.890	13.690	13.801	12.329	391
2023-12-29	13.495	13.659	13.495	13.659	12.202	866
2023-12-28	13.641	13.800	13.600	13.610	12.158	847
2023-12-27	13.841	13.981	13.830	13.830	12.355	1,067
2023-12-22	13.590	13.640	13.451	13.630	12.176	1,455
2023-12-21	13.260	13.351	13.260	13.329	11.907	4,583
2023-12-20	13.535	13.640	13.476	13.499	12.059	4,415
2023-12-19	13.500	13.500	12.919	13.232	11.820	5,366
2023-12-18	13.640	13.651	13.430	13.432	11.999	2,776
2023-12-15	13.390	13.390	13.229	13.262	11.847	3,757
2023-12-14	13.406	13.541	13.249	13.249	11.835	6,393
2023-12-13	12.720	12.875	12.650	12.875	11.501	916
2023-12-12	12.610	12.690	12.510	12.521	11.185	3,184
2023-12-11	12.900	13.060	12.770	12.901	11.525	810
2023-12-08	12.850	12.915	12.830	12.875	11.501	690
2023-12-07	12.610	12.610	12.400	12.400	11.077	749
2023-12-06	12.726	13.031	12.641	12.731	11.373	1,160
2023-12-05	13.190	13.311	12.951	13.011	11.623	1,996
2023-12-04	13.090	13.170	13.050	13.075	11.680	379
2023-12-01	13.080	13.490	13.080	13.490	12.051	5,464
2023-11-30	13.140	13.309	12.959	13.081	11.686	1,784
2023-11-29	13.060	13.110	12.870	13.110	11.711	2,088
2023-11-28	13.060	13.110	12.910	13.110	11.711	249
2023-11-27	12.950	13.020	12.840	12.840	11.470	3,684
2023-11-24	13.160	13.250	13.080	13.120	11.720	3,363
2023-11-22	12.631	13.050	12.620	13.050	11.658	3,225
2023-11-21	13.220	13.229	13.000	13.181	11.775	2,649
2023-11-20	13.439	13.520	13.370	13.450	12.015	2,367
2023-11-17	12.982	13.350	12.960	13.310	11.890	8,842
2023-11-16	13.360	13.360	12.639	12.639	11.183	51,473
2023-11-15	13.550	13.791	13.380	13.380	11.839	45,909

← NewerPage 12 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.