Permian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	12.060	12.205	12.005	12.005	11.353	4,872
2025-05-02	12.131	12.165	12.049	12.165	11.504	329
2025-05-01	11.810	12.230	11.810	12.001	11.349	4,642
2025-04-30	11.916	11.930	11.605	11.780	11.140	1,502
2025-04-29	12.111	12.259	12.111	12.165	11.504	413
2025-04-28	12.260	12.439	12.260	12.285	11.618	3,218
2025-04-25	12.020	12.270	12.020	12.270	11.604	136
2025-04-24	12.000	12.151	12.000	12.151	11.491	8,139
2025-04-23	12.100	12.158	11.790	11.945	11.296	1,036
2025-04-22	11.845	11.991	11.750	11.789	11.149	456
2025-04-17	11.770	12.111	11.770	12.050	11.396	17,680
2025-04-16	11.065	11.629	10.990	11.380	10.762	6,327
2025-04-15	10.950	11.245	10.890	11.005	10.407	846
2025-04-14	11.470	11.470	10.955	11.085	10.483	3,836
2025-04-11	10.579	10.907	10.505	10.907	10.315	1,983
2025-04-10	11.730	12.000	10.370	10.500	9.930	4,391
2025-04-09	10.225	11.545	10.080	11.545	10.918	14,819
2025-04-08	11.335	11.380	10.365	10.495	9.925	12,861
2025-04-07	10.210	11.169	10.010	10.775	10.190	23,080
2025-04-04	12.260	12.260	10.635	10.999	10.402	17,797
2025-04-03	13.639	13.639	12.299	12.500	11.821	18,609
2025-04-02	13.540	14.170	13.540	14.111	13.345	4,743
2025-04-01	13.778	13.860	13.621	13.860	13.107	2,088
2025-03-31	13.580	13.929	13.580	13.750	13.003	3,023
2025-03-28	13.929	13.960	13.509	13.605	12.866	4,497
2025-03-27	14.340	14.340	13.868	13.875	13.122	4,575
2025-03-26	14.410	14.471	14.255	14.255	13.481	1,842
2025-03-25	14.200	14.269	14.141	14.230	13.457	1,578
2025-03-24	13.920	14.200	13.920	14.069	13.305	4,162
2025-03-21	13.790	13.920	13.789	13.850	13.098	266
2025-03-20	14.070	14.140	13.910	13.940	13.183	382
2025-03-19	13.570	14.160	13.570	14.160	13.391	22,955
2025-03-18	13.870	13.870	13.510	13.600	12.861	5,496
2025-03-17	13.530	13.750	13.510	13.600	12.861	3,175
2025-03-14	13.070	13.539	13.040	13.539	12.662	936
2025-03-13	13.202	13.330	12.745	12.869	12.036	24,818
2025-03-12	12.940	13.450	12.940	13.431	12.561	6,373
2025-03-11	12.380	12.792	12.380	12.740	11.915	20,569
2025-03-10	12.670	12.830	12.301	12.319	11.521	8,183
2025-03-07	12.580	13.029	12.580	12.759	11.933	9,795
2025-03-06	12.000	12.490	12.000	12.289	11.493	11,864
2025-03-05	12.500	12.500	11.890	12.275	11.480	10,534
2025-03-04	12.760	12.760	12.315	12.671	11.850	12,656
2025-03-03	14.092	14.220	13.085	13.228	12.371	18,181
2025-02-28	13.908	14.005	13.735	13.880	12.981	7,291
2025-02-27	14.270	14.290	13.980	14.170	13.252	836
2025-02-26	14.010	14.690	14.001	14.075	13.163	8,566
2025-02-25	14.000	14.120	13.620	13.789	12.896	974
2025-02-24	14.089	14.180	13.959	14.160	13.243	3,146
2025-02-21	14.570	14.570	13.961	13.961	13.056	12,967
2025-02-20	14.735	14.760	14.455	14.565	13.621	2,633
2025-02-19	14.398	14.755	14.370	14.545	13.603	6,803
2025-02-18	14.760	14.760	13.976	14.450	13.514	8,137
2025-02-14	14.300	14.410	14.105	14.128	13.213	1,561
2025-02-13	14.220	14.250	14.085	14.191	13.272	7,249
2025-02-12	14.840	14.890	14.285	14.285	13.360	12,284
2025-02-11	15.110	15.340	15.016	15.179	14.195	6,333
2025-02-10	14.710	14.939	14.490	14.929	13.962	388
2025-02-07	14.370	14.545	14.350	14.545	13.603	4,648
2025-02-06	14.720	14.800	14.405	14.405	13.472	984

← NewerPage 7 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.