Permian Resources Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 6.936 | 6.936 | 6.520 | 6.520 | 5.612 | 1,335 |
| 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 |
| 2021-10-19 | 6.770 | 6.770 | 6.632 | 6.675 | 5.745 | 793 |
| 2021-10-18 | 6.930 | 7.045 | 6.765 | 6.765 | 5.822 | 1,334 |
| 2021-10-15 | 7.160 | 7.160 | 7.038 | 7.038 | 6.057 | 753 |
| 2021-10-14 | 7.205 | 7.205 | 7.205 | 7.205 | 6.201 | 1,013 |
← NewerPage 19 of 19 · 1,120 trading days
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.