Permian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	14.865	15.150	14.830	15.150	14.800	11,618
2026-01-26	14.990	15.000	14.611	14.629	14.292	8,718
2026-01-23	14.860	14.960	14.752	14.752	14.412	2,198
2026-01-22	14.270	14.581	14.270	14.575	14.239	341
2026-01-21	14.380	14.960	14.380	14.675	14.336	5,035
2026-01-20	14.500	14.658	14.389	14.389	14.056	8,286
2026-01-16	14.310	14.400	14.190	14.389	14.056	1,768
2026-01-15	14.420	14.510	14.160	14.499	14.164	2,373
2026-01-14	14.310	14.899	14.300	14.837	14.495	16,019
2026-01-13	14.308	14.510	14.191	14.391	14.059	4,147
2026-01-12	14.030	14.167	13.982	14.101	13.775	3,675
2026-01-09	14.160	14.200	13.870	14.060	13.735	5,261
2026-01-08	13.728	14.010	13.330	14.001	13.678	3,559
2026-01-07	13.540	13.583	13.421	13.421	13.111	6,078
2026-01-06	13.890	13.890	13.559	13.559	13.246	6,101
2026-01-05	14.600	14.680	13.500	13.750	13.433	18,982
2026-01-02	14.020	14.310	13.935	14.310	13.980	1,856
2025-12-31	14.160	14.200	13.990	13.992	13.669	531
2025-12-30	13.990	14.322	13.990	14.249	13.920	5,504
2025-12-29	13.910	13.960	13.910	13.929	13.607	4,584
2025-12-24	14.050	14.050	13.870	13.871	13.550	1,251
2025-12-23	14.090	14.210	13.950	14.020	13.696	2,572
2025-12-22	13.930	14.285	13.930	14.101	13.776	8,750
2025-12-19	13.800	13.920	13.800	13.867	13.547	220
2025-12-18	14.350	14.370	13.850	13.850	13.530	4,235
2025-12-17	14.040	14.240	14.040	14.219	13.890	532
2025-12-16	14.245	14.245	13.801	13.929	13.461	10,097
2025-12-15	14.610	14.610	14.279	14.279	13.799	3,311
2025-12-12	14.720	14.925	14.720	14.889	14.388	16,493
2025-12-11	14.770	14.901	14.701	14.749	14.253	3,419
2025-12-10	14.780	14.839	14.590	14.741	14.246	515
2025-12-09	14.762	14.950	14.762	14.823	14.324	246
2025-12-08	14.795	15.129	14.795	14.841	14.343	22,014
2025-12-05	14.630	15.191	14.620	14.950	14.448	2,573
2025-12-04	14.810	14.925	14.720	14.845	14.346	8,855
2025-12-03	14.430	14.860	14.417	14.808	14.311	8,942
2025-12-02	14.590	14.590	14.309	14.400	13.916	1,680
2025-12-01	14.150	14.723	14.150	14.618	14.127	3,949
2025-11-28	14.420	14.509	14.260	14.502	14.014	1,660
2025-11-26	14.080	14.411	14.080	14.360	13.877	3,093
2025-11-25	13.842	13.993	13.741	13.940	13.472	1,165
2025-11-24	13.950	14.052	13.640	13.991	13.521	5,651
2025-11-21	13.810	14.069	13.660	14.025	13.554	3,240
2025-11-20	14.115	14.440	14.008	14.011	13.541	3,915
2025-11-19	13.560	13.870	13.426	13.861	13.396	6,226
2025-11-18	13.530	13.875	13.445	13.875	13.409	5,160
2025-11-17	13.760	13.778	13.605	13.751	13.289	6,661
2025-11-14	13.420	13.720	13.182	13.645	13.186	9,742
2025-11-13	13.340	13.591	13.310	13.490	13.037	3,341
2025-11-12	13.375	13.446	13.282	13.410	12.959	2,696
2025-11-11	13.360	13.660	13.333	13.649	13.190	1,915
2025-11-10	13.320	13.510	13.067	13.240	12.795	3,176
2025-11-07	12.610	13.180	12.610	13.031	12.593	22,869
2025-11-06	12.500	12.910	12.500	12.812	12.381	18,551
2025-11-05	12.290	12.490	12.290	12.370	11.954	1,623
2025-11-04	12.380	12.380	12.300	12.371	11.956	628
2025-11-03	12.560	12.575	12.223	12.539	12.117	2,710
2025-10-31	12.420	12.580	12.416	12.479	12.059	577
2025-10-30	12.560	12.649	12.420	12.629	12.204	10,674
2025-10-29	12.340	12.680	12.240	12.559	12.137	9,197

← NewerPage 4 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.