Permian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	12.620	13.329	12.620	12.955	11.463	122,952
2023-08-18	12.595	12.775	12.590	12.701	11.238	1,261
2023-08-17	12.453	12.685	12.450	12.660	11.202	809
2023-08-16	12.450	12.498	12.282	12.339	10.918	919
2023-08-15	12.215	12.218	12.215	12.218	10.811	105
2023-08-14	12.345	12.431	12.200	12.428	10.997	1,322
2023-08-11	12.440	12.579	12.401	12.499	10.971	1,531
2023-08-10	12.395	12.395	12.230	12.230	10.735	759
2023-08-09	12.300	12.488	12.300	12.390	10.875	1,382
2023-08-08	11.861	12.150	11.861	12.150	10.665	2,593
2023-08-07	12.060	12.091	11.891	12.091	10.613	1,833
2023-08-04	11.985	12.045	11.889	12.009	10.541	1,534
2023-08-03	11.349	11.850	11.199	11.850	10.401	2,266
2023-08-02	11.479	11.481	11.251	11.425	10.028	813
2023-08-01	11.519	11.590	11.425	11.590	10.173	1,406
2023-07-31	11.579	11.620	11.555	11.559	10.146	785
2023-07-28	11.021	11.021	11.021	11.021	9.673	500
2023-07-27	11.339	11.339	11.275	11.305	9.923	3,660
2023-07-26	11.230	11.230	11.140	11.140	9.778	130
2023-07-25	11.379	11.562	11.375	11.562	10.148	2,590
2023-07-24	11.288	11.370	11.288	11.370	9.980	165
2023-07-21	11.282	11.282	11.282	11.282	9.902	269
2023-07-20	11.169	11.169	11.169	11.169	9.804	500
2023-07-19	11.078	11.502	11.078	11.109	9.751	1,789
2023-07-18	10.880	11.225	10.880	11.172	9.806	1,651
2023-07-14	11.390	11.390	10.865	10.865	9.537	2,681
2023-07-13	11.522	11.760	11.460	11.640	10.217	4,914
2023-07-12	11.480	11.480	11.378	11.429	10.031	511
2023-07-11	11.170	11.445	11.165	11.410	10.015	2,255
2023-07-10	10.890	10.998	10.889	10.931	9.595	1,619
2023-07-07	10.650	11.085	10.650	11.079	9.725	5,338
2023-07-06	10.739	10.825	10.360	10.360	9.094	1,918
2023-07-05	10.980	11.110	10.980	11.022	9.674	2,000
2023-07-03	10.879	10.925	10.770	10.869	9.540	1,474
2023-06-30	11.028	11.080	11.001	11.025	9.677	2,902
2023-06-29	10.970	10.970	10.809	10.819	9.496	1,510
2023-06-28	10.560	10.832	10.560	10.832	9.507	9,959
2023-06-27	10.370	10.539	10.320	10.322	9.060	2,300
2023-06-26	10.475	10.585	10.400	10.445	9.168	2,085
2023-06-23	10.215	10.320	10.215	10.320	9.058	800
2023-06-22	10.210	10.210	10.210	10.210	8.962	1,000
2023-06-21	10.440	10.440	10.440	10.440	9.164	400
2023-06-20	10.262	10.288	9.821	9.875	8.668	2,208
2023-06-16	10.560	10.560	10.315	10.315	9.054	1,849
2023-06-15	10.345	10.480	10.345	10.370	9.102	500
2023-06-14	10.319	10.319	10.175	10.210	8.962	604
2023-06-13	10.290	10.571	10.290	10.520	9.234	1,839
2023-06-12	10.140	10.241	10.050	10.115	8.879	2,175
2023-06-09	10.455	10.495	10.361	10.361	9.095	1,378
2023-06-08	10.510	10.598	10.452	10.555	9.265	2,171
2023-06-07	10.240	10.650	10.240	10.540	9.252	2,385
2023-06-06	9.898	9.992	9.895	9.990	8.769	1,539
2023-06-05	9.698	9.705	9.635	9.705	8.519	4,156
2023-06-02	9.730	9.780	9.630	9.780	8.584	1,780
2023-06-01	9.402	9.485	9.402	9.485	8.326	211
2023-05-31	9.155	9.158	9.155	9.158	8.039	3,500
2023-05-30	9.405	9.405	9.289	9.289	8.153	600
2023-05-26	9.585	9.585	9.475	9.475	8.317	46
2023-05-25	9.730	9.730	9.465	9.465	8.308	7,300
2023-05-24	9.995	10.040	9.995	10.038	8.811	632

← NewerPage 14 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.