Permian Resources Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 6.500 | 6.595 | 6.500 | 6.595 | 5.676 | 3,309 |
| 2022-06-23 | 6.335 | 6.335 | 6.202 | 6.202 | 5.338 | 272 |
| 2022-06-22 | 6.968 | 6.968 | 6.632 | 6.632 | 5.708 | 7,942 |
| 2022-06-21 | 7.542 | 7.542 | 7.405 | 7.405 | 6.373 | 433 |
| 2022-06-17 | 7.970 | 8.000 | 7.308 | 7.309 | 6.291 | 9,938 |
| 2022-06-16 | 8.250 | 8.250 | 8.040 | 8.090 | 6.963 | 1,461 |
| 2022-06-15 | 8.728 | 8.728 | 8.728 | 8.728 | 7.512 | 2,357 |
| 2022-06-14 | 8.642 | 8.788 | 8.642 | 8.785 | 7.561 | 1,870 |
| 2022-06-13 | 8.862 | 8.862 | 8.300 | 8.639 | 7.435 | 4,054 |
| 2022-06-10 | 9.270 | 9.270 | 9.265 | 9.265 | 7.974 | 91 |
| 2022-06-09 | 9.213 | 9.632 | 9.213 | 9.632 | 8.290 | 1,495 |
| 2022-06-08 | 9.667 | 9.670 | 9.370 | 9.575 | 8.241 | 2,088 |
| 2022-06-07 | 9.098 | 9.480 | 9.098 | 9.443 | 8.127 | 8,220 |
| 2022-06-06 | 8.750 | 8.900 | 8.750 | 8.900 | 7.660 | 5,037 |
| 2022-06-01 | 8.370 | 8.490 | 8.255 | 8.450 | 7.273 | 3,028 |
| 2022-05-31 | 8.110 | 8.385 | 8.110 | 8.300 | 7.144 | 1,120 |
| 2022-05-27 | 7.630 | 7.845 | 7.630 | 7.845 | 6.752 | 164 |
| 2022-05-26 | 7.170 | 7.375 | 7.170 | 7.368 | 6.341 | 16,545 |
| 2022-05-25 | 6.804 | 6.960 | 6.804 | 6.960 | 5.990 | 1,832 |
| 2022-05-24 | 6.925 | 6.925 | 6.715 | 6.742 | 5.802 | 7,771 |
| 2022-05-23 | 6.579 | 6.670 | 6.579 | 6.670 | 5.741 | 5,704 |
| 2022-05-20 | 6.888 | 6.890 | 6.515 | 6.518 | 5.610 | 3,740 |
| 2022-05-19 | 7.280 | 7.595 | 6.930 | 6.990 | 6.016 | 5,003 |
| 2022-05-18 | 7.805 | 7.805 | 7.540 | 7.550 | 6.498 | 3,720 |
| 2022-05-17 | 7.750 | 7.790 | 7.742 | 7.780 | 6.696 | 2,399 |
| 2022-05-16 | 7.592 | 7.740 | 7.430 | 7.730 | 6.653 | 1,702 |
| 2022-05-13 | 7.170 | 7.415 | 7.170 | 7.412 | 6.379 | 301 |
| 2022-05-12 | 6.920 | 7.029 | 6.732 | 6.880 | 5.922 | 7,291 |
| 2022-05-11 | 7.360 | 7.568 | 7.200 | 7.200 | 6.197 | 6,562 |
| 2022-05-10 | 7.210 | 7.210 | 6.800 | 6.820 | 5.870 | 2,457 |
| 2022-05-09 | 7.850 | 7.850 | 7.082 | 7.082 | 6.095 | 2,294 |
| 2022-05-06 | 8.030 | 8.185 | 7.820 | 8.100 | 6.971 | 5,626 |
| 2022-05-05 | 8.250 | 8.250 | 7.635 | 7.896 | 6.796 | 3,617 |
| 2022-05-04 | 8.288 | 8.288 | 7.875 | 7.985 | 6.872 | 1,005 |
| 2022-05-03 | 7.906 | 7.960 | 7.872 | 7.960 | 6.851 | 2,140 |
| 2022-04-29 | 8.136 | 8.136 | 8.085 | 8.088 | 6.961 | 2,065 |
| 2022-04-28 | 7.845 | 7.845 | 7.845 | 7.845 | 6.752 | 1,000 |
| 2022-04-27 | 7.835 | 7.850 | 7.835 | 7.850 | 6.756 | 41 |
| 2022-04-26 | 7.902 | 8.055 | 7.900 | 8.055 | 6.933 | 2,300 |
| 2022-04-25 | 7.912 | 7.912 | 7.580 | 7.628 | 6.565 | 2,332 |
| 2022-04-22 | 8.645 | 8.818 | 8.605 | 8.605 | 7.406 | 2,686 |
| 2022-04-20 | 9.025 | 9.136 | 8.855 | 9.136 | 7.863 | 800 |
| 2022-04-19 | 8.931 | 9.040 | 8.925 | 8.985 | 7.733 | 990 |
| 2022-04-14 | 9.220 | 9.348 | 9.200 | 9.200 | 7.918 | 3,100 |
| 2022-04-13 | 9.190 | 9.300 | 9.190 | 9.290 | 7.996 | 144 |
| 2022-04-12 | 9.250 | 9.250 | 9.250 | 9.250 | 7.961 | 697 |
| 2022-04-11 | 9.280 | 9.280 | 8.855 | 8.945 | 7.699 | 2,289 |
| 2022-04-08 | 9.130 | 9.490 | 9.130 | 9.490 | 8.168 | 2,408 |
| 2022-04-07 | 8.780 | 9.130 | 8.645 | 8.648 | 7.443 | 2,167 |
| 2022-04-06 | 8.605 | 8.925 | 8.495 | 8.495 | 7.311 | 4,178 |
| 2022-04-05 | 8.958 | 8.958 | 8.780 | 8.785 | 7.561 | 650 |
| 2022-04-04 | 8.958 | 9.082 | 8.782 | 8.828 | 7.598 | 6,662 |
| 2022-04-01 | 8.510 | 9.125 | 8.510 | 8.675 | 7.466 | 9,631 |
| 2022-03-31 | 8.428 | 8.428 | 8.215 | 8.215 | 7.070 | 3,523 |
| 2022-03-30 | 8.600 | 8.615 | 8.600 | 8.615 | 7.415 | 301 |
| 2022-03-29 | 8.030 | 8.358 | 7.925 | 8.358 | 7.194 | 5,881 |
| 2022-03-28 | 8.330 | 8.330 | 8.245 | 8.245 | 7.096 | 180 |
| 2022-03-25 | 8.505 | 8.740 | 8.490 | 8.740 | 7.522 | 4,035 |
| 2022-03-24 | 8.150 | 8.346 | 8.150 | 8.290 | 7.135 | 1,661 |
| 2022-03-23 | 8.190 | 8.190 | 8.183 | 8.183 | 7.043 | 1,477 |
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.