Permian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	10.188	10.188	9.935	9.935	8.721	4,880
2023-05-22	9.805	10.070	9.800	10.070	8.839	4,163
2023-05-19	9.440	9.669	9.440	9.525	8.361	3,015
2023-05-18	9.078	9.109	9.025	9.109	7.995	2,294
2023-05-17	9.250	9.250	8.945	8.945	7.852	1,011
2023-05-16	9.238	9.238	9.085	9.085	7.974	1,020
2023-05-15	9.530	9.530	9.375	9.435	8.282	2,263
2023-05-12	9.440	9.460	9.315	9.375	8.141	4,182
2023-05-11	9.400	9.400	9.295	9.359	8.128	1,261
2023-05-10	9.530	9.530	9.360	9.360	8.128	2,721
2023-05-09	9.815	9.899	9.565	9.745	8.463	2,650
2023-05-05	10.190	10.290	10.120	10.270	8.918	2,753
2023-05-04	9.660	9.725	9.548	9.725	8.445	1,651
2023-05-03	9.630	9.640	9.565	9.565	8.306	2,038
2023-05-02	10.119	10.119	9.665	9.665	8.393	1,842
2023-04-28	10.305	10.455	10.305	10.455	9.079	1,450
2023-04-27	9.949	9.949	9.899	9.899	8.596	26
2023-04-26	9.971	10.025	9.825	9.825	8.532	578
2023-04-25	10.394	10.394	10.070	10.070	8.745	1,680
2023-04-24	10.310	10.595	10.310	10.495	9.114	3,802
2023-04-21	10.295	10.370	10.290	10.370	9.005	659
2023-04-20	10.505	10.529	10.449	10.449	9.074	710
2023-04-19	10.641	10.650	10.565	10.639	9.239	3,331
2023-04-18	11.060	11.060	10.815	10.830	9.405	2,152
2023-04-17	11.291	11.291	11.291	11.291	9.805	568
2023-04-13	11.495	11.495	11.485	11.485	9.974	3,134
2023-04-12	11.335	11.439	11.335	11.439	9.933	1,416
2023-04-11	11.097	11.300	11.097	11.300	9.813	597
2023-04-06	11.105	11.105	11.105	11.105	9.644	2,608
2023-04-05	11.030	11.052	10.990	11.052	9.598	4,090
2023-04-04	11.590	11.590	10.965	11.082	9.624	6,223
2023-04-03	10.930	11.340	10.930	11.340	9.848	8,759
2023-03-31	10.360	10.540	10.360	10.465	9.088	11,371
2023-03-29	10.250	10.250	10.100	10.100	8.771	3,200
2023-03-28	10.095	10.095	10.023	10.023	8.704	700
2023-03-27	9.730	9.730	9.599	9.599	8.336	201
2023-03-24	9.332	9.513	9.175	9.513	8.261	2,514
2023-03-23	9.838	9.838	9.495	9.495	8.245	1,215
2023-03-22	10.060	10.210	9.965	10.065	8.740	33,636
2023-03-21	9.970	10.055	9.900	10.055	8.732	33,020
2023-03-20	9.639	9.900	9.570	9.570	8.311	1,499
2023-03-17	9.499	9.569	9.270	9.290	8.067	26,976
2023-03-16	9.260	9.710	9.240	9.582	8.321	30,956
2023-03-15	9.772	9.779	9.081	9.412	8.173	4,815
2023-03-14	10.361	10.710	10.190	10.190	8.849	5,702
2023-03-13	10.280	10.305	10.162	10.230	8.884	4,346
2023-03-10	10.815	10.820	10.685	10.690	9.283	1,382
2023-03-09	11.349	11.385	11.140	11.140	9.674	686
2023-03-08	11.390	11.408	10.989	11.090	9.631	6,899
2023-03-07	11.690	11.992	11.690	11.845	10.286	1,427
2023-03-06	11.515	11.895	11.510	11.885	10.321	4,679
2023-03-03	11.650	11.905	11.650	11.905	10.295	220
2023-03-02	11.080	11.832	11.080	11.832	10.232	5,849
2023-03-01	10.966	11.078	10.900	11.065	9.568	103,329
2023-02-28	11.170	11.291	11.005	11.005	9.517	31,664
2023-02-27	10.962	11.445	10.962	11.400	9.858	27,422
2023-02-24	10.652	10.865	10.652	10.760	9.305	1,947
2023-02-23	9.827	10.648	9.827	10.608	9.173	43,157
2023-02-21	9.642	9.642	9.295	9.295	8.038	4,121
2023-02-17	10.057	10.057	9.745	9.875	8.539	8,639

← NewerPage 15 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.