Permian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	10.382	10.382	10.382	10.382	8.977	1,000
2023-02-15	10.465	10.465	10.162	10.297	8.904	1,831
2023-02-14	10.498	10.602	10.498	10.602	9.168	1,291
2023-02-13	10.235	10.585	10.235	10.585	9.153	566
2023-02-10	10.065	10.395	10.065	10.395	8.989	104
2023-02-09	10.060	10.060	10.060	10.060	8.699	300
2023-02-08	10.368	10.368	10.295	10.295	8.903	371
2023-02-07	9.715	10.082	9.715	10.082	8.718	708
2023-02-06	10.151	10.152	9.745	9.820	8.492	2,192
2023-02-03	10.487	10.585	10.225	10.228	8.845	1,535
2023-02-02	10.655	10.655	10.342	10.342	8.943	727
2023-02-01	10.655	10.655	10.455	10.455	9.041	743
2023-01-31	10.775	10.775	10.775	10.775	9.318	1,528
2023-01-30	10.553	10.553	10.519	10.519	9.097	469
2023-01-27	10.982	11.145	10.982	11.145	9.638	572
2023-01-26	10.635	10.635	10.450	10.565	9.136	479
2023-01-25	10.332	10.692	10.215	10.692	9.246	455
2023-01-24	10.565	10.565	10.565	10.565	9.136	200
2023-01-20	10.611	10.611	10.611	10.611	9.176	780
2022-09-01	8.060	8.065	7.698	7.698	6.625	1,315
2022-08-31	8.081	8.630	8.081	8.630	7.428	98
2022-08-30	8.470	8.470	8.260	8.370	7.204	1,764
2022-08-26	8.280	8.340	8.270	8.340	7.178	140
2022-08-25	8.236	8.345	8.105	8.345	7.182	3,245
2022-08-24	8.000	8.055	7.892	7.970	6.860	2,335
2022-08-23	7.695	7.939	7.680	7.710	6.636	10,190
2022-08-22	7.298	7.498	7.180	7.410	6.378	3,820
2022-08-19	7.420	7.519	7.410	7.510	6.464	335
2022-08-18	7.360	7.480	7.275	7.480	6.438	421
2022-08-17	6.898	7.080	6.898	7.060	6.076	101
2022-08-16	7.108	7.108	6.975	6.975	6.003	590
2022-08-15	6.788	7.098	6.700	7.002	6.026	1,866
2022-08-11	7.020	7.155	7.020	7.155	6.158	25
2022-08-10	6.570	6.770	6.476	6.770	5.827	4,613
2022-08-09	6.640	6.640	6.640	6.640	5.715	1
2022-08-08	6.460	6.515	6.395	6.480	5.577	4,356
2022-08-05	6.265	6.265	6.265	6.265	5.392	419
2022-08-04	6.430	6.430	6.292	6.365	5.478	2,646
2022-08-03	6.292	6.292	6.172	6.172	5.312	480
2022-08-02	6.468	6.675	6.468	6.675	5.745	579
2022-08-01	6.442	6.580	6.442	6.525	5.616	901
2022-07-29	6.715	6.735	6.715	6.735	5.797	800
2022-07-26	6.284	6.338	6.065	6.065	5.220	1,489
2022-07-25	6.119	6.168	6.032	6.168	5.309	864
2022-07-22	6.400	6.400	6.152	6.152	5.295	700
2022-07-21	6.275	6.275	6.275	6.275	5.401	682
2022-07-20	6.445	6.475	6.445	6.468	5.567	9,983
2022-07-19	6.097	6.130	6.097	6.130	5.276	4,025
2022-07-18	5.750	5.838	5.750	5.838	5.025	100
2022-07-15	5.345	5.435	5.345	5.412	4.658	1,382
2022-07-14	5.142	5.212	5.142	5.192	4.469	2,406
2022-07-11	5.610	5.610	5.462	5.462	4.701	1,627
2022-07-07	5.835	5.865	5.805	5.805	4.996	800
2022-07-06	5.485	5.495	5.302	5.495	4.729	760
2022-07-05	5.795	5.795	5.350	5.350	4.605	2,421
2022-07-01	5.805	5.805	5.705	5.705	4.910	804
2022-06-30	6.062	6.062	5.995	5.995	5.160	180
2022-06-29	6.740	6.740	6.352	6.352	5.467	920
2022-06-28	6.828	6.828	6.828	6.828	5.877	75
2022-06-27	6.075	6.655	6.075	6.550	5.637	14,759

← NewerPage 16 of 19 · 1,119 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.