Permian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	15.040	15.040	14.530	14.661	13.711	5,625
2025-02-04	14.530	14.825	14.000	14.790	13.832	11,626
2025-02-03	14.390	14.690	14.290	14.475	13.537	3,945
2025-01-31	14.910	15.040	14.570	14.845	13.883	24,444
2025-01-30	15.260	15.260	15.035	15.090	14.112	2,505
2025-01-29	14.840	15.140	14.750	14.988	14.017	15,274
2025-01-28	15.080	15.120	14.700	14.700	13.748	8,287
2025-01-27	15.600	15.600	14.810	14.979	14.008	19,518
2025-01-24	15.648	15.690	15.188	15.249	14.261	17,033
2025-01-23	15.790	15.881	15.551	15.551	14.544	1,324
2025-01-22	15.810	15.870	15.560	15.711	14.693	7,350
2025-01-21	15.948	15.949	15.679	15.830	14.805	16,147
2025-01-17	15.810	15.960	15.810	15.931	14.899	1,960
2025-01-16	15.570	15.910	15.570	15.910	14.879	14,107
2025-01-15	15.630	15.630	15.439	15.569	14.560	2,219
2025-01-14	15.370	15.500	15.340	15.365	14.370	8,722
2025-01-13	15.190	15.500	15.190	15.405	14.407	1,166
2025-01-10	15.325	15.645	15.051	15.130	14.150	14,190
2025-01-08	14.760	15.055	14.700	14.875	13.911	927
2025-01-07	15.040	15.040	14.779	15.000	14.028	6,481
2025-01-06	15.350	15.365	14.995	15.001	14.029	29,795
2025-01-03	14.960	15.120	14.905	15.061	14.086	4,208
2025-01-02	14.600	14.931	14.520	14.747	13.791	32,204
2024-12-31	14.161	14.401	14.161	14.389	13.457	2,886
2024-12-30	13.990	14.279	13.860	14.240	13.317	17,293
2024-12-27	13.860	13.960	13.780	13.809	12.914	894
2024-12-24	13.765	13.925	13.710	13.925	13.023	31
2024-12-23	13.610	13.711	13.471	13.690	12.803	2,606
2024-12-20	13.430	13.749	13.260	13.615	12.733	270
2024-12-19	13.780	13.790	13.520	13.560	12.682	8,582
2024-12-18	14.000	14.120	13.950	14.061	13.150	4,974
2024-12-17	13.965	13.966	13.719	13.900	13.000	7,944
2024-12-16	14.533	14.580	14.181	14.231	13.309	5,174
2024-12-13	14.860	14.860	14.650	14.750	13.794	570
2024-12-12	15.000	15.050	14.701	14.772	13.815	11,139
2024-12-11	14.840	14.970	14.840	14.930	13.963	1,308
2024-12-10	14.860	14.990	14.735	14.960	13.991	3,799
2024-12-09	14.900	14.990	14.789	14.990	14.019	4,806
2024-12-06	15.240	15.240	14.565	14.600	13.654	12,212
2024-12-05	15.240	15.451	15.240	15.401	14.403	6,642
2024-12-04	15.598	15.610	15.041	15.041	14.066	8,602
2024-12-03	15.490	15.575	15.382	15.575	14.566	2,304
2024-12-02	15.700	15.740	15.251	15.359	14.364	12,362
2024-11-29	15.670	15.720	15.640	15.680	14.664	1,429
2024-11-27	15.660	15.909	15.651	15.669	14.654	5,146
2024-11-26	15.650	15.731	15.526	15.621	14.609	5,910
2024-11-25	16.330	16.330	15.642	15.705	14.688	6,515
2024-11-22	15.942	16.179	15.910	16.159	15.112	1,458
2024-11-21	15.610	16.002	15.601	15.979	14.944	4,490
2024-11-20	15.200	15.380	15.200	15.325	14.332	4,615
2024-11-19	14.970	15.250	14.918	15.109	14.130	4,453
2024-11-18	15.000	15.110	14.920	15.080	14.103	535
2024-11-15	15.220	15.304	14.798	14.798	13.839	4,563
2024-11-14	15.170	15.200	14.960	15.030	14.056	3,975
2024-11-13	15.320	15.320	14.940	15.270	14.141	11,812
2024-11-12	15.420	15.420	15.110	15.262	14.133	10,998
2024-11-11	14.915	15.141	14.915	15.009	13.899	3,963
2024-11-08	14.930	14.969	14.775	14.891	13.790	5,716
2024-11-07	14.900	15.151	14.821	14.921	13.817	6,186
2024-11-06	14.400	14.665	14.300	14.605	13.525	11,257

← NewerPage 8 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.