Permian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.650	21.950	21.400	21.440	21.300	4,659
2026-07-22	21.305	21.515	21.150	21.375	21.236	9,207
2026-07-21	20.640	20.911	20.570	20.870	20.734	5,205
2026-07-20	20.026	20.641	19.990	20.580	20.446	5,960
2026-07-17	20.025	20.150	19.818	19.981	19.851	3,202
2026-07-16	19.220	19.930	19.220	19.711	19.583	4,660
2026-07-15	19.630	19.732	19.330	19.480	19.353	3,097
2026-07-14	19.920	19.920	19.432	19.530	19.403	4,640
2026-07-13	19.500	19.648	19.355	19.645	19.517	5,369
2026-07-10	19.130	19.350	19.040	19.040	18.916	1,065
2026-07-09	18.980	19.490	18.980	19.000	18.876	5,208
2026-07-08	19.460	19.590	19.188	19.341	19.216	6,926
2026-07-07	18.250	18.880	18.250	18.880	18.757	7,487
2026-07-06	18.350	18.370	17.910	18.161	18.042	326
2026-07-02	18.010	18.210	17.960	18.020	17.902	1,189
2026-07-01	18.360	18.550	18.078	18.078	17.960	2,913
2026-06-30	18.685	18.700	18.200	18.500	18.380	1,995
2026-06-29	18.700	18.820	18.500	18.580	18.459	8,310
2026-06-26	18.890	18.939	18.450	18.500	18.380	5,535
2026-06-25	18.420	18.799	18.410	18.730	18.608	4,949
2026-06-24	18.880	18.940	18.360	18.622	18.501	85,771
2026-06-23	18.860	19.331	18.830	19.218	19.093	7,788
2026-06-22	18.710	18.940	18.620	18.890	18.767	2,977
2026-06-18	18.640	18.640	18.062	18.360	18.241	3,138
2026-06-17	18.686	18.835	18.547	18.675	18.553	10,947
2026-06-16	18.010	18.705	18.010	18.615	18.494	12,174
2026-06-15	19.200	19.200	18.520	18.838	18.556	17,691
2026-06-12	19.150	19.660	19.140	19.557	19.265	3,066
2026-06-11	19.630	20.020	19.300	19.300	19.012	3,536
2026-06-10	19.440	19.960	19.345	19.925	19.627	1,772
2026-06-09	19.500	19.700	18.960	19.130	18.844	2,432
2026-06-08	19.370	19.790	19.370	19.627	19.333	5,209
2026-06-05	20.030	20.280	19.480	19.480	19.189	5,445
2026-06-04	20.250	20.250	19.810	20.150	19.849	2,674
2026-06-03	19.870	20.520	19.820	20.400	20.095	11,475
2026-06-02	19.590	19.840	19.500	19.770	19.475	7,078
2026-06-01	19.300	19.970	19.300	19.720	19.425	2,985
2026-05-29	19.160	19.320	18.870	19.110	18.824	2,035
2026-05-28	19.200	19.680	19.200	19.240	18.952	4,789
2026-05-27	19.460	19.630	19.110	19.520	19.228	5,567
2026-05-26	19.870	20.360	19.770	19.770	19.475	7,903
2026-05-22	20.450	20.460	20.265	20.265	19.962	3,509
2026-05-21	20.890	21.280	20.360	20.360	20.056	17,142
2026-05-20	21.000	21.545	20.810	20.810	20.499	10,473
2026-05-19	21.150	21.330	20.840	21.060	20.745	11,801
2026-05-18	21.050	21.200	20.600	21.040	20.726	7,032
2026-05-15	20.380	20.610	20.270	20.610	20.302	5,209
2026-05-14	20.030	20.350	20.030	20.250	19.947	1,442
2026-05-13	20.220	20.410	19.950	20.140	19.839	6,105
2026-05-12	20.460	20.460	20.048	20.290	19.987	3,575
2026-05-11	19.800	20.360	19.800	20.260	19.957	3,442
2026-05-08	19.950	20.340	19.800	19.900	19.603	12,519
2026-05-07	20.000	20.900	19.660	20.101	19.800	35,668
2026-05-06	21.510	22.000	20.800	21.272	20.954	17,545
2026-05-05	22.680	22.700	22.020	22.572	22.235	4,266
2026-05-01	21.620	21.790	21.250	21.750	21.425	5,949
2026-04-30	21.650	21.790	21.100	21.530	21.208	13,519
2026-04-29	21.010	21.461	20.850	21.400	21.080	6,666
2026-04-28	21.020	21.100	20.595	20.809	20.498	6,286
2026-04-27	20.150	20.948	20.150	20.615	20.307	6,563

← NewerPage 2 of 3 · 125 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.