Permian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	12.500	12.500	12.350	12.370	11.954	2,405
2025-10-27	12.670	12.700	12.571	12.585	12.162	13,509
2025-10-24	12.870	12.870	12.585	12.585	12.162	17,883
2025-10-23	12.600	12.920	12.600	12.839	12.408	11,245
2025-10-22	12.388	12.470	12.340	12.419	12.002	2,075
2025-10-21	12.280	12.410	12.221	12.260	11.848	4,309
2025-10-20	12.440	12.481	12.210	12.340	11.925	3,232
2025-10-17	11.900	12.285	11.900	12.219	11.808	2,968
2025-10-16	12.358	12.370	11.999	11.999	11.596	2,799
2025-10-15	12.410	12.439	12.245	12.269	11.857	2,116
2025-10-14	12.259	12.605	12.249	12.549	12.127	2,135
2025-10-13	12.590	12.650	12.225	12.469	12.050	8,162
2025-10-10	12.820	12.820	12.365	12.365	11.949	3,384
2025-10-09	13.090	13.215	12.700	12.700	12.273	2,175
2025-10-08	12.650	12.908	12.630	12.908	12.474	13,010
2025-10-07	12.552	12.570	12.321	12.435	12.017	3,366
2025-10-06	12.780	12.780	12.490	12.619	12.195	15,062
2025-10-03	12.509	12.580	12.379	12.529	12.108	2,214
2025-10-02	12.830	12.890	12.421	12.421	12.004	5,707
2025-10-01	12.830	12.900	12.580	12.769	12.340	2,410
2025-09-30	12.980	13.010	12.601	12.719	12.292	7,573
2025-09-29	13.590	13.590	13.029	13.049	12.611	5,836
2025-09-26	13.715	14.050	13.680	13.980	13.510	1,736
2025-09-25	13.600	13.849	13.600	13.689	13.229	7,735
2025-09-24	13.775	13.999	13.740	13.845	13.380	4,106
2025-09-23	13.470	13.970	13.470	13.801	13.337	4,406
2025-09-22	13.280	13.375	13.083	13.375	12.926	1,381
2025-09-19	13.580	13.630	13.210	13.219	12.775	4,531
2025-09-18	13.675	13.700	13.489	13.600	13.143	668
2025-09-17	13.320	13.725	13.250	13.725	13.264	49,301
2025-09-16	13.100	13.425	13.100	13.361	12.912	3,295
2025-09-15	13.820	13.820	12.770	13.199	12.610	17,611
2025-09-12	13.880	14.089	13.809	13.809	13.193	6,646
2025-09-11	14.100	14.100	13.851	13.855	13.237	7,974
2025-09-10	13.780	14.029	13.756	14.029	13.403	1,754
2025-09-09	14.025	14.055	13.860	13.899	13.279	5,766
2025-09-08	14.100	14.100	13.571	13.625	13.017	11,113
2025-09-05	14.080	14.170	13.749	13.749	13.136	4,425
2025-09-04	13.860	14.380	13.729	14.380	13.739	28,840
2025-09-03	14.260	14.360	13.875	13.899	13.279	4,837
2025-09-02	14.232	14.405	14.095	14.395	13.753	7,069
2025-08-29	14.500	14.500	14.285	14.359	13.719	3,155
2025-08-28	14.118	14.430	14.110	14.430	13.787	5,684
2025-08-27	13.770	14.251	13.770	14.245	13.610	16,130
2025-08-26	14.070	14.070	13.875	13.895	13.275	6,253
2025-08-22	13.180	13.760	13.180	13.691	13.081	2,569
2025-08-21	13.261	13.350	13.228	13.250	12.659	2,018
2025-08-20	13.140	13.249	13.060	13.209	12.620	3,377
2025-08-19	13.210	13.340	13.081	13.081	12.498	409
2025-08-18	13.265	13.420	13.219	13.355	12.760	7,564
2025-08-15	13.320	13.605	13.320	13.555	12.951	1,656
2025-08-14	13.350	13.495	13.210	13.495	12.893	7,639
2025-08-13	13.410	13.410	13.339	13.339	12.744	1,465
2025-08-12	13.090	13.320	12.990	13.280	12.688	9,315
2025-08-11	13.240	13.268	12.971	12.985	12.406	2,381
2025-08-08	13.340	13.520	13.129	13.255	12.664	3,021
2025-08-07	13.595	13.872	13.300	13.472	12.871	2,419
2025-08-06	13.750	13.915	13.690	13.749	13.136	3,241
2025-08-05	13.760	13.760	13.470	13.480	12.879	316
2025-08-04	13.520	13.729	12.840	13.649	13.040	5,311

← NewerPage 5 of 19 · 1,118 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.