Permian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	13.550	13.791	13.380	13.380	11.839	45,909
2023-11-14	13.563	13.608	13.395	13.529	11.971	17,961
2023-11-13	13.365	13.365	13.120	13.220	11.698	955
2023-11-10	13.190	13.300	13.019	13.300	11.768	6,049
2023-11-09	13.070	13.450	13.000	13.022	11.522	6,516
2023-11-08	13.519	13.545	13.131	13.441	11.893	17,692
2023-11-07	13.790	13.810	13.559	13.559	11.997	3,097
2023-11-06	15.100	15.100	14.025	14.025	12.410	8,803
2023-11-03	14.930	15.055	14.585	14.851	13.141	1,457
2023-11-02	14.330	14.740	14.310	14.710	13.016	6,218
2023-11-01	14.562	14.690	14.190	14.198	12.563	5,542
2023-10-31	14.345	14.730	14.300	14.618	12.935	4,069
2023-10-30	14.690	14.750	14.320	14.400	12.742	1,217
2023-10-27	14.550	14.910	14.510	14.525	12.852	517
2023-10-26	14.670	14.870	14.440	14.610	12.927	10,053
2023-10-25	14.863	14.991	14.791	14.860	13.149	3,584
2023-10-24	14.940	15.129	14.940	14.989	13.263	902
2023-10-23	14.849	15.151	14.720	14.960	13.237	8,483
2023-10-20	15.440	15.470	15.040	15.080	13.343	2,915
2023-10-19	15.000	15.410	14.970	15.340	13.573	9,361
2023-10-18	15.350	15.355	15.081	15.250	13.494	1,357
2023-10-17	15.030	15.258	14.960	14.960	13.237	7,669
2023-10-16	14.950	15.045	14.605	15.045	13.312	2,202
2023-10-13	14.395	14.825	14.319	14.825	13.118	3,769
2023-10-12	14.222	14.249	14.030	14.112	12.487	2,202
2023-10-11	13.690	14.068	13.690	13.940	12.335	4,120
2023-10-10	14.010	14.012	13.890	14.000	12.388	15,578
2023-10-09	13.730	13.965	13.678	13.922	12.319	7,515
2023-10-06	12.620	13.335	12.620	13.300	11.768	202,064
2023-10-05	12.360	12.700	12.360	12.700	11.237	145
2023-10-04	13.115	13.122	12.685	12.685	11.224	6,079
2023-10-03	13.401	13.401	13.285	13.285	11.755	910
2023-10-02	14.020	14.020	13.509	13.509	11.953	2,156
2023-09-29	13.950	14.050	13.901	13.901	12.300	842
2023-09-28	13.870	14.091	13.870	14.029	12.413	787
2023-09-27	13.744	13.935	13.735	13.918	12.315	3,271
2023-09-26	13.370	13.590	13.370	13.505	11.950	449
2023-09-25	13.159	13.479	13.159	13.479	11.926	307
2023-09-22	13.470	13.510	13.101	13.125	11.613	941
2023-09-21	13.350	13.585	13.350	13.580	12.016	2,388
2023-09-20	13.339	13.565	13.228	13.275	11.746	7,836
2023-09-19	13.709	13.709	13.401	13.401	11.858	813
2023-09-18	13.958	13.958	13.500	13.535	11.976	3,583
2023-09-15	13.665	13.840	13.551	13.551	11.991	7,148
2023-09-14	14.240	14.260	13.808	13.809	12.219	3,498
2023-09-13	14.340	14.385	13.995	14.069	12.449	2,553
2023-09-12	14.179	14.339	14.175	14.291	12.645	2,180
2023-09-11	14.161	14.328	14.002	14.040	12.423	1,929
2023-09-08	14.180	14.369	14.180	14.369	12.714	483
2023-09-07	14.380	14.619	14.215	14.311	12.663	2,375
2023-09-06	14.500	14.500	14.152	14.265	12.622	2,879
2023-09-05	15.188	15.240	14.770	14.770	13.069	16,304
2023-09-01	14.290	14.590	14.290	14.581	12.902	3,265
2023-08-31	14.050	14.050	13.899	14.039	12.422	1,034
2023-08-30	13.760	14.135	13.760	14.029	12.413	4,088
2023-08-29	13.610	13.839	13.610	13.801	12.212	7,366
2023-08-25	13.480	13.480	13.151	13.261	11.734	903
2023-08-24	13.370	13.370	13.192	13.269	11.741	772
2023-08-23	13.250	13.415	13.069	13.399	11.855	3,539
2023-08-22	13.359	13.815	13.269	13.405	11.861	13,904

← NewerPage 13 of 19 · 1,116 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.