Permian Resources Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	6.820	6.960	6.820	6.958	5.989	1,696
2021-12-07	6.448	6.730	6.445	6.730	5.792	3,280
2021-12-06	5.790	5.790	5.790	5.790	4.983	3,820
2021-12-03	5.966	5.968	5.632	5.632	4.847	2,550
2021-12-02	5.640	5.852	5.435	5.852	5.037	10,114
2021-12-01	6.240	6.310	5.925	5.930	5.104	2,003
2021-11-30	6.080	6.080	5.882	5.882	5.063	3,461
2021-11-29	6.560	6.570	6.268	6.471	5.570	3,311
2021-11-26	6.605	6.605	5.882	6.140	5.285	6,548
2021-11-24	7.176	7.220	7.170	7.220	6.214	502
2021-11-23	6.890	7.165	6.890	7.165	6.167	200
2021-11-22	6.690	6.788	6.690	6.775	5.831	5,118
2021-11-19	6.800	6.800	6.633	6.680	5.749	4,993
2021-11-18	7.240	7.300	7.185	7.185	6.184	485
2021-11-17	7.220	7.368	7.145	7.148	6.152	71,443
2021-11-16	7.140	7.325	7.045	7.290	6.274	36,430
2021-11-15	7.010	7.300	7.010	7.300	6.283	881
2021-11-12	7.160	7.170	7.055	7.055	6.072	4,450
2021-11-11	7.462	7.496	7.370	7.395	6.365	3,049
2021-11-10	7.580	7.620	7.190	7.190	6.188	1,426
2021-11-09	7.837	7.837	7.445	7.445	6.408	1,311
2021-11-08	7.768	8.009	7.720	7.910	6.808	4,108
2021-11-05	7.380	7.735	7.285	7.677	6.607	15,876
2021-11-04	7.788	8.249	7.360	7.427	6.392	13,375
2021-11-03	7.350	7.562	7.350	7.562	6.508	16,051
2021-11-02	7.540	7.687	7.360	7.530	6.481	330
2021-11-01	7.328	7.595	7.328	7.470	6.429	3,329
2021-10-29	7.360	7.364	7.050	7.158	6.161	15,926
2021-10-28	7.310	7.378	7.100	7.260	6.249	29,984
2021-10-27	7.552	7.697	7.432	7.435	6.399	8,373
2021-10-26	7.437	7.650	7.408	7.650	6.584	1,965
2021-10-25	7.370	7.735	7.370	7.480	6.438	4,164
2021-10-22	6.770	7.040	6.770	6.995	6.020	7,917
2021-10-21	6.820	6.855	6.605	6.605	5.685	2,870
2021-10-20	6.835	6.835	6.775	6.810	5.861	4,290

← NewerPage 19 of 19 · 1,115 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.