Permian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	14.020	14.030	13.615	13.630	13.022	1,814
2025-07-31	14.000	14.382	14.000	14.201	13.568	16,162
2025-07-30	14.300	14.401	14.130	14.300	13.662	4,419
2025-07-29	14.330	14.361	14.181	14.309	13.671	10,258
2025-07-28	14.010	14.360	14.010	14.235	13.600	4,606
2025-07-25	13.580	13.885	13.580	13.885	13.266	8,987
2025-07-24	13.460	13.815	13.435	13.529	12.926	507
2025-07-23	13.560	13.740	13.459	13.559	12.954	348
2025-07-22	13.290	13.499	13.250	13.455	12.855	874
2025-07-21	13.880	13.880	13.259	13.259	12.668	6,042
2025-07-18	13.770	13.770	13.471	13.495	12.893	1,465
2025-07-17	13.250	13.469	13.090	13.469	12.868	1,020
2025-07-16	13.540	13.550	13.089	13.279	12.687	59,041
2025-07-15	14.000	14.000	13.709	13.715	13.103	1,958
2025-07-14	14.270	14.270	13.875	13.955	13.333	2,168
2025-07-11	14.200	14.370	14.080	14.320	13.681	356
2025-07-10	14.080	14.209	13.880	14.185	13.553	13,074
2025-07-09	14.550	14.550	14.230	14.235	13.600	724
2025-07-08	13.835	14.639	13.789	14.560	13.911	1,407
2025-07-07	14.019	14.035	13.709	13.709	13.098	6,031
2025-07-03	14.140	14.240	14.021	14.060	13.433	2,408
2025-07-02	14.070	14.210	13.919	14.029	13.403	1,256
2025-07-01	13.880	14.111	13.411	14.069	13.441	14,568
2025-06-30	13.625	13.760	13.539	13.760	13.146	5,743
2025-06-27	14.040	14.040	13.741	13.741	13.129	11,923
2025-06-26	13.776	14.075	13.730	13.955	13.333	4,691
2025-06-25	13.960	14.010	13.719	13.869	13.250	6,591
2025-06-24	13.800	14.115	13.800	14.021	13.396	7,364
2025-06-23	15.860	15.860	14.321	14.321	13.683	36,119
2025-06-20	14.630	14.820	14.621	14.621	13.969	2,825
2025-06-18	14.710	14.830	14.631	14.770	14.111	1,013
2025-06-17	14.820	14.939	14.700	14.879	14.216	1,206
2025-06-16	14.540	14.780	14.519	14.561	13.911	5,013
2025-06-13	15.300	15.300	14.619	14.751	13.950	6,939
2025-06-12	14.175	14.392	14.088	14.392	13.610	572
2025-06-11	14.220	14.220	13.980	14.190	13.419	3,077
2025-06-10	13.955	14.281	13.940	14.130	13.363	4,104
2025-06-09	13.710	13.811	13.560	13.811	13.061	529
2025-06-06	13.340	13.690	13.340	13.565	12.828	2,394
2025-06-05	13.390	13.390	13.025	13.275	12.554	2,008
2025-06-04	13.240	13.420	13.140	13.140	12.426	1,684
2025-06-03	12.820	13.375	12.800	13.335	12.611	13,759
2025-06-02	13.040	13.100	12.798	12.870	12.171	2,735
2025-05-30	12.660	12.730	12.500	12.500	11.821	2,378
2025-05-29	12.790	12.790	12.709	12.719	12.028	666
2025-05-28	12.970	13.020	12.750	12.859	12.161	1,168
2025-05-27	12.870	12.870	12.520	12.799	12.104	1,601
2025-05-23	12.666	12.815	12.659	12.699	12.009	851
2025-05-22	12.850	12.850	12.611	12.809	12.114	7,219
2025-05-21	13.320	13.320	12.999	13.015	12.308	5,504
2025-05-20	13.380	13.380	13.250	13.349	12.624	984
2025-05-19	13.350	13.350	13.200	13.271	12.551	435
2025-05-16	13.600	13.650	13.375	13.491	12.758	670
2025-05-15	13.430	13.519	13.291	13.485	12.753	9,420
2025-05-14	13.780	13.902	13.730	13.765	13.018	2,170
2025-05-13	13.609	13.975	13.609	13.975	13.216	7,143
2025-05-12	13.980	13.980	13.459	13.589	12.851	2,900
2025-05-09	13.316	13.316	12.945	13.039	12.331	3,983
2025-05-08	12.170	12.955	12.170	12.919	12.217	21,747
2025-05-07	11.930	12.020	11.709	11.795	11.154	1,029

← NewerPage 6 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.