Permian Resources Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	13.721	13.829	13.671	13.749	12.732	7,355
2024-11-04	13.441	13.780	13.441	13.775	12.756	2,022
2024-11-01	13.765	13.810	13.410	13.441	12.446	8,230
2024-10-31	13.770	13.890	13.599	13.740	12.724	634
2024-10-30	13.560	13.775	13.560	13.700	12.687	3,062
2024-10-29	13.620	13.681	13.500	13.570	12.566	195
2024-10-28	13.442	13.637	13.370	13.540	12.538	2,823
2024-10-25	14.210	14.300	13.732	13.733	12.717	3,958
2024-10-24	13.960	14.064	13.900	13.975	12.941	1,361
2024-10-23	13.935	13.960	13.727	13.810	12.789	12,547
2024-10-22	13.940	14.059	13.916	14.050	13.011	1,977
2024-10-21	14.180	14.180	13.870	13.978	12.944	5,066
2024-10-18	14.170	14.350	13.900	14.041	13.003	3,074
2024-10-17	14.040	14.259	13.920	14.259	13.204	3,045
2024-10-16	13.580	14.000	13.580	13.990	12.955	3,055
2024-10-15	14.000	14.000	13.600	13.615	12.608	20,475
2024-10-14	14.360	14.490	14.237	14.290	13.233	3,705
2024-10-11	14.290	14.599	14.290	14.599	13.519	4,840
2024-10-10	14.360	14.470	14.310	14.450	13.381	3,006
2024-10-09	14.142	14.290	14.100	14.270	13.214	6,862
2024-10-08	14.670	14.670	14.170	14.290	13.233	14,100
2024-10-07	14.760	14.920	14.670	14.871	13.771	5,774
2024-10-04	14.570	14.728	14.410	14.728	13.639	15,637
2024-10-03	14.100	14.440	14.100	14.348	13.286	9,467
2024-10-02	14.080	14.210	13.889	13.901	12.873	14,095
2024-10-01	13.460	13.905	13.438	13.865	12.839	3,302
2024-09-30	13.650	13.699	13.410	13.560	12.557	3,114
2024-09-27	13.240	13.420	13.210	13.330	12.344	4,518
2024-09-26	13.420	13.550	13.120	13.175	12.200	7,675
2024-09-25	14.060	14.139	13.781	13.781	12.762	2,984
2024-09-24	14.425	14.440	14.130	14.170	13.122	5,732
2024-09-23	13.960	14.229	13.920	14.169	13.121	2,810
2024-09-20	13.970	13.970	13.715	13.920	12.890	1,935
2024-09-19	14.235	14.250	14.100	14.209	13.158	1,132
2024-09-18	13.880	13.985	13.805	13.805	12.784	1,161
2024-09-17	13.680	13.860	13.680	13.820	12.798	95
2024-09-16	13.660	13.710	13.540	13.630	12.622	668
2024-09-13	13.445	13.679	13.420	13.670	12.659	5,325
2024-09-12	13.120	13.310	12.890	13.190	12.214	6,175
2024-09-11	12.920	13.040	12.700	13.040	12.075	1,886
2024-09-10	13.015	13.025	12.725	12.739	11.797	2,215
2024-09-09	13.300	13.300	13.100	13.131	12.160	972
2024-09-06	13.450	13.470	13.120	13.120	12.150	504
2024-09-05	13.544	13.610	13.450	13.481	12.484	1,370
2024-09-04	13.760	13.889	13.750	13.775	12.756	1,182
2024-09-03	14.000	14.035	13.680	13.900	12.872	10,245
2024-08-30	14.270	14.335	14.030	14.110	13.066	547
2024-08-29	14.270	14.441	14.230	14.441	13.373	5,605
2024-08-28	14.210	14.210	14.060	14.139	13.093	716
2024-08-27	14.580	14.580	14.290	14.329	13.269	921
2024-08-23	14.340	14.540	14.340	14.529	13.454	182
2024-08-22	14.220	14.220	14.101	14.122	13.077	318
2024-08-21	14.217	14.350	14.110	14.110	13.066	368
2024-08-20	14.640	14.640	14.245	14.271	13.216	2,390
2024-08-19	14.725	14.800	14.660	14.691	13.604	5,718
2024-08-16	14.878	14.980	14.800	14.850	13.557	4,006
2024-08-15	14.830	15.140	14.750	15.140	13.822	3,559
2024-08-14	14.740	14.740	14.600	14.630	13.356	1,800
2024-08-13	14.800	14.800	14.590	14.620	13.347	1,757
2024-08-12	14.768	14.900	14.705	14.899	13.602	1,227

← NewerPage 9 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.