Permian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.820	20.910	20.401	20.401	20.096	5,783
2026-04-23	20.320	20.899	20.320	20.790	20.479	8,572
2026-04-22	20.290	20.290	19.920	20.151	19.850	1,416
2026-04-21	19.510	19.860	19.510	19.715	19.420	4,392
2026-04-20	19.610	19.900	19.270	19.660	19.366	5,424
2026-04-17	20.490	20.640	18.895	19.460	19.169	13,000
2026-04-16	20.150	20.460	20.000	20.250	19.947	3,681
2026-04-15	19.900	20.294	19.780	20.200	19.898	15,343
2026-04-14	20.560	20.640	19.950	19.971	19.672	13,933
2026-04-13	20.800	21.700	20.491	20.491	20.184	14,740
2026-04-10	20.570	20.820	20.380	20.681	20.372	9,928
2026-04-09	20.720	20.860	20.251	20.340	20.036	7,272
2026-04-08	20.230	20.500	19.288	20.220	19.918	38,731
2026-04-07	21.310	21.645	21.130	21.350	21.031	6,996
2026-04-02	21.180	21.680	20.910	21.080	20.765	14,220
2026-04-01	21.050	21.390	20.330	20.470	20.164	29,914
2026-03-31	21.650	21.850	20.810	21.140	20.824	43,488
2026-03-30	21.900	22.100	21.445	21.445	21.124	45,060
2026-03-27	21.730	21.790	21.455	21.581	21.259	17,154
2026-03-26	20.950	21.680	20.730	21.420	21.100	8,889
2026-03-25	20.110	20.800	20.110	20.771	20.461	9,596
2026-03-24	19.990	20.720	19.990	20.560	20.253	10,746
2026-03-23	20.230	20.540	19.417	20.120	19.819	25,156
2026-03-20	20.050	20.405	19.930	20.145	19.844	34,234
2026-03-19	19.600	20.160	19.350	19.981	19.683	9,620
2026-03-18	19.750	19.751	19.480	19.720	19.425	21,694
2026-03-17	19.230	19.610	19.100	19.531	19.240	8,830
2026-03-16	19.370	19.700	19.040	19.360	18.913	6,887
2026-03-13	19.070	19.310	18.901	19.310	18.864	18,087
2026-03-12	19.600	20.000	19.275	19.275	18.830	23,412
2026-03-11	18.770	19.260	18.740	19.259	18.815	2,932
2026-03-10	19.000	19.200	18.555	18.770	18.337	42,416
2026-03-09	19.500	20.560	18.952	19.340	18.894	10,670
2026-03-06	18.950	19.400	18.741	19.005	18.566	22,006
2026-03-05	18.500	19.030	18.500	18.880	18.444	23,342
2026-03-04	18.110	18.475	18.100	18.331	17.908	11,943
2026-03-03	19.150	19.550	18.305	18.514	18.086	23,276
2026-03-02	18.870	20.260	18.370	18.540	18.112	13,539
2026-02-27	18.160	18.524	18.128	18.420	17.995	8,393
2026-02-26	17.535	18.330	17.140	18.021	17.605	9,992
2026-02-25	17.510	17.850	17.400	17.640	17.233	575
2026-02-24	17.800	17.850	17.558	17.641	17.233	4,350
2026-02-23	17.710	18.120	17.591	17.839	17.427	4,967
2026-02-20	18.100	18.100	17.650	17.871	17.459	2,477
2026-02-19	17.780	18.061	17.730	17.741	17.332	5,465
2026-02-18	17.230	17.680	17.230	17.592	17.186	3,207
2026-02-17	17.220	17.500	16.621	16.890	16.500	6,778
2026-02-13	16.820	17.360	16.780	17.360	16.959	4,228
2026-02-12	17.130	17.210	16.500	16.730	16.344	8,994
2026-02-11	16.860	17.300	16.810	17.070	16.676	5,162
2026-02-10	17.140	17.320	16.800	16.920	16.529	7,015
2026-02-09	16.850	17.200	16.750	17.190	16.793	5,581
2026-02-06	16.340	17.000	16.340	16.971	16.580	8,463
2026-02-05	16.300	16.455	16.143	16.400	16.021	10,764
2026-02-04	16.190	16.718	16.190	16.330	15.953	9,317
2026-02-03	15.630	16.130	15.590	15.870	15.504	4,084
2026-02-02	15.510	15.860	15.360	15.835	15.469	10,829
2026-01-30	15.990	16.145	15.792	15.820	15.455	7,196
2026-01-29	15.740	16.150	15.540	16.039	15.669	19,637
2026-01-28	15.515	15.515	15.241	15.390	15.035	9,893

← NewerPage 3 of 19 · 1,115 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.