Permian Resources Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 8.152 | 8.155 | 8.152 | 8.155 | 7.019 | 362 |
| 2022-03-17 | 7.982 | 8.025 | 7.982 | 8.005 | 6.890 | 985 |
| 2022-03-16 | 7.640 | 7.705 | 7.493 | 7.493 | 6.449 | 3,006 |
| 2022-03-15 | 7.197 | 7.622 | 7.197 | 7.600 | 6.541 | 4,375 |
| 2022-03-14 | 7.920 | 7.920 | 7.380 | 7.475 | 6.434 | 4,000 |
| 2022-03-11 | 8.075 | 8.075 | 7.980 | 7.980 | 6.868 | 1,323 |
| 2022-03-10 | 8.530 | 8.530 | 8.498 | 8.529 | 7.341 | 10,501 |
| 2022-03-09 | 8.198 | 8.198 | 8.000 | 8.132 | 6.999 | 9,642 |
| 2022-03-08 | 9.080 | 9.280 | 8.595 | 8.601 | 7.402 | 8,777 |
| 2022-03-07 | 8.760 | 9.190 | 8.655 | 8.655 | 7.449 | 8,027 |
| 2022-03-04 | 8.440 | 8.528 | 8.425 | 8.520 | 7.333 | 12,825 |
| 2022-03-03 | 8.370 | 8.500 | 8.135 | 8.452 | 7.274 | 4,058 |
| 2022-03-02 | 8.975 | 8.975 | 8.585 | 8.699 | 7.487 | 2,200 |
| 2022-03-01 | 8.948 | 8.948 | 8.562 | 8.589 | 7.392 | 4,789 |
| 2022-02-28 | 8.350 | 8.800 | 8.350 | 8.750 | 7.531 | 14,482 |
| 2022-02-25 | 8.208 | 8.498 | 8.168 | 8.255 | 7.105 | 3,471 |
| 2022-02-24 | 8.050 | 8.480 | 8.010 | 8.140 | 7.006 | 6,455 |
| 2022-02-23 | 8.015 | 8.015 | 7.955 | 7.955 | 6.847 | 1,233 |
| 2022-02-22 | 7.810 | 7.810 | 7.810 | 7.810 | 6.722 | 834 |
| 2022-02-16 | 8.100 | 8.345 | 8.100 | 8.255 | 7.105 | 2,484 |
| 2022-02-15 | 7.797 | 8.038 | 7.797 | 7.948 | 6.841 | 10,212 |
| 2022-02-14 | 8.195 | 8.375 | 8.022 | 8.365 | 7.200 | 4,695 |
| 2022-02-11 | 7.988 | 8.430 | 7.988 | 8.340 | 7.178 | 3,245 |
| 2022-02-10 | 7.670 | 8.205 | 7.670 | 8.000 | 6.885 | 1,021 |
| 2022-02-09 | 7.470 | 7.680 | 7.470 | 7.680 | 6.610 | 642 |
| 2022-02-08 | 7.720 | 7.720 | 7.385 | 7.385 | 6.356 | 2,829 |
| 2022-02-07 | 7.844 | 7.952 | 7.755 | 7.788 | 6.703 | 5,070 |
| 2022-02-04 | 8.240 | 8.710 | 8.185 | 8.185 | 7.045 | 5,199 |
| 2022-02-03 | 8.027 | 8.027 | 7.880 | 7.880 | 6.782 | 1,310 |
| 2022-02-02 | 8.312 | 8.312 | 7.984 | 8.120 | 6.989 | 1,810 |
| 2022-02-01 | 7.858 | 8.350 | 7.858 | 8.160 | 7.023 | 6,624 |
| 2022-01-31 | 7.920 | 7.940 | 7.722 | 7.722 | 6.646 | 2,361 |
| 2022-01-28 | 8.060 | 8.180 | 7.852 | 7.852 | 6.758 | 14,658 |
| 2022-01-27 | 8.120 | 8.285 | 7.760 | 7.760 | 6.679 | 3,415 |
| 2022-01-26 | 8.321 | 8.520 | 8.210 | 8.210 | 7.066 | 9,663 |
| 2022-01-25 | 7.500 | 8.155 | 7.265 | 8.155 | 7.019 | 8,880 |
| 2022-01-24 | 6.960 | 7.138 | 6.692 | 7.138 | 6.144 | 9,688 |
| 2022-01-21 | 7.192 | 7.520 | 7.108 | 7.420 | 6.386 | 5,541 |
| 2022-01-20 | 7.245 | 7.765 | 7.245 | 7.635 | 6.571 | 3,960 |
| 2022-01-19 | 7.330 | 7.430 | 7.330 | 7.430 | 6.395 | 602 |
| 2022-01-18 | 7.672 | 7.672 | 7.155 | 7.180 | 6.180 | 2,225 |
| 2022-01-14 | 7.552 | 7.590 | 7.455 | 7.455 | 6.416 | 3,855 |
| 2022-01-13 | 7.288 | 7.528 | 7.288 | 7.325 | 6.304 | 6,524 |
| 2022-01-12 | 7.290 | 7.415 | 7.290 | 7.408 | 6.376 | 1,846 |
| 2022-01-11 | 7.118 | 7.192 | 7.118 | 7.192 | 6.190 | 400 |
| 2022-01-10 | 6.950 | 6.950 | 6.630 | 6.708 | 5.773 | 4,348 |
| 2022-01-06 | 7.208 | 7.318 | 7.012 | 7.104 | 6.114 | 8,356 |
| 2022-01-05 | 7.228 | 7.265 | 7.000 | 7.000 | 6.025 | 10,700 |
| 2022-01-04 | 6.590 | 7.000 | 6.590 | 7.000 | 6.025 | 4,003 |
| 2021-12-31 | 5.969 | 5.969 | 5.969 | 5.969 | 5.137 | 200 |
| 2021-12-30 | 6.182 | 6.185 | 6.170 | 6.172 | 5.312 | 5,800 |
| 2021-12-29 | 6.225 | 6.346 | 6.190 | 6.346 | 5.462 | 3,100 |
| 2021-12-23 | 6.180 | 6.180 | 6.180 | 6.180 | 5.319 | 21 |
| 2021-12-22 | 6.198 | 6.210 | 6.198 | 6.210 | 5.345 | 5,700 |
| 2021-12-20 | 5.515 | 5.721 | 5.515 | 5.721 | 4.924 | 1,110 |
| 2021-12-16 | 6.360 | 6.360 | 6.332 | 6.332 | 5.450 | 400 |
| 2021-12-15 | 5.910 | 6.022 | 5.881 | 5.990 | 5.155 | 845 |
| 2021-12-14 | 6.350 | 6.410 | 6.234 | 6.410 | 5.517 | 302 |
| 2021-12-13 | 6.652 | 6.652 | 6.548 | 6.548 | 5.636 | 2,599 |
| 2021-12-10 | 6.936 | 6.936 | 6.520 | 6.520 | 5.612 | 1,335 |
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.