Permian Resources Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 24.870 | 24.880 | 24.410 | 24.731 | 24.731 | 5,142 |
| 2026-10-16 | 23.820 | 24.520 | 23.710 | 24.520 | 24.520 | 9,783 |
| 2026-10-15 | 24.050 | 24.290 | 23.400 | 23.840 | 23.840 | 11,034 |
| 2026-10-14 | 24.400 | 24.500 | 23.990 | 24.080 | 24.080 | 6,932 |
| 2026-10-13 | 23.400 | 24.280 | 23.400 | 24.275 | 24.275 | 13,418 |
| 2026-10-12 | 23.400 | 23.630 | 22.870 | 23.430 | 23.430 | 6,487 |
| 2026-10-09 | 22.830 | 23.380 | 22.560 | 23.140 | 23.140 | 2,344 |
| 2026-10-08 | 22.650 | 22.965 | 22.280 | 22.965 | 22.965 | 10,453 |
| 2026-10-07 | 22.348 | 22.660 | 21.980 | 22.020 | 22.020 | 5,050 |
| 2026-10-06 | 22.230 | 22.480 | 22.000 | 22.410 | 22.410 | 5,831 |
| 2026-10-05 | 22.000 | 22.580 | 21.742 | 22.535 | 22.535 | 4,340 |
| 2026-10-02 | 21.840 | 22.140 | 21.500 | 22.130 | 22.130 | 21,258 |
| 2026-10-01 | 20.960 | 21.858 | 20.960 | 21.858 | 21.858 | 6,849 |
| 2026-09-30 | 21.100 | 21.490 | 21.100 | 21.330 | 21.330 | 1,066 |
| 2026-09-29 | 21.300 | 21.430 | 20.690 | 21.170 | 21.170 | 4,877 |
| 2026-09-28 | 21.640 | 21.900 | 21.330 | 21.400 | 21.400 | 6,080 |
| 2026-09-25 | 21.510 | 21.610 | 21.290 | 21.290 | 21.290 | 3,093 |
| 2026-09-24 | 21.840 | 22.188 | 21.650 | 21.870 | 21.870 | 5,256 |
| 2026-09-23 | 21.250 | 21.920 | 21.000 | 21.690 | 21.690 | 6,400 |
| 2026-09-22 | 21.880 | 21.932 | 21.360 | 21.790 | 21.790 | 5,648 |
| 2026-09-21 | 22.720 | 22.840 | 21.940 | 22.080 | 22.080 | 15,020 |
| 2026-09-18 | 22.950 | 23.190 | 22.790 | 22.810 | 22.810 | 3,284 |
| 2026-09-17 | 23.100 | 23.190 | 22.650 | 23.140 | 23.140 | 5,645 |
| 2026-09-16 | 24.330 | 24.330 | 22.870 | 23.030 | 23.030 | 12,425 |
| 2026-09-15 | 24.090 | 24.610 | 23.600 | 24.580 | 24.420 | 3,711 |
| 2026-09-14 | 24.250 | 24.490 | 23.780 | 23.988 | 23.832 | 9,742 |
| 2026-09-11 | 23.700 | 23.770 | 23.400 | 23.647 | 23.494 | 3,051 |
| 2026-09-10 | 24.150 | 24.190 | 23.460 | 23.860 | 23.705 | 4,354 |
| 2026-09-09 | 23.680 | 24.050 | 23.600 | 23.710 | 23.556 | 17,122 |
| 2026-09-08 | 23.540 | 23.920 | 23.250 | 23.710 | 23.556 | 5,447 |
| 2026-09-04 | 23.510 | 23.980 | 23.205 | 23.470 | 23.317 | 2,412 |
| 2026-09-03 | 24.090 | 24.120 | 23.700 | 23.790 | 23.635 | 2,538 |
| 2026-09-02 | 23.990 | 23.990 | 23.500 | 23.960 | 23.804 | 5,908 |
| 2026-09-01 | 23.590 | 23.990 | 23.290 | 23.740 | 23.586 | 441,457 |
| 2026-08-28 | 23.390 | 23.440 | 22.711 | 22.795 | 22.647 | 5,842 |
| 2026-08-27 | 22.460 | 23.178 | 22.460 | 23.177 | 23.026 | 5,064 |
| 2026-08-26 | 22.980 | 23.250 | 22.745 | 22.950 | 22.801 | 13,101 |
| 2026-08-25 | 23.240 | 23.540 | 23.030 | 23.330 | 23.178 | 5,137 |
| 2026-08-24 | 23.400 | 23.758 | 23.191 | 23.420 | 23.268 | 3,849 |
| 2026-08-21 | 24.180 | 24.200 | 23.620 | 23.880 | 23.725 | 9,620 |
| 2026-08-20 | 23.100 | 24.071 | 23.100 | 23.570 | 23.417 | 5,392 |
| 2026-08-19 | 22.510 | 23.110 | 22.440 | 22.940 | 22.791 | 8,361 |
| 2026-08-18 | 22.300 | 22.690 | 22.160 | 22.400 | 22.254 | 4,681 |
| 2026-08-17 | 21.750 | 21.950 | 21.270 | 21.950 | 21.807 | 6,468 |
| 2026-08-14 | 21.370 | 21.670 | 21.140 | 21.510 | 21.370 | 4,970 |
| 2026-08-13 | 21.430 | 21.450 | 20.899 | 21.000 | 20.863 | 8,420 |
| 2026-08-12 | 21.450 | 21.600 | 21.320 | 21.450 | 21.310 | 13,594 |
| 2026-08-11 | 21.360 | 21.531 | 21.130 | 21.530 | 21.390 | 3,359 |
| 2026-08-10 | 20.490 | 21.135 | 20.400 | 21.135 | 20.997 | 2,552 |
| 2026-08-07 | 20.710 | 20.710 | 19.830 | 20.300 | 20.168 | 5,234 |
| 2026-08-06 | 21.000 | 21.230 | 20.210 | 20.210 | 20.078 | 5,158 |
| 2026-08-05 | 20.500 | 20.600 | 19.960 | 20.079 | 19.948 | 5,113 |
| 2026-08-04 | 20.394 | 20.731 | 20.210 | 20.610 | 20.476 | 3,991 |
| 2026-08-03 | 20.620 | 20.970 | 20.595 | 20.808 | 20.673 | 1,859 |
| 2026-07-31 | 21.190 | 21.250 | 20.879 | 21.250 | 21.111 | 3,003 |
| 2026-07-30 | 20.700 | 20.795 | 20.360 | 20.730 | 20.595 | 2,507 |
| 2026-07-29 | 20.350 | 20.770 | 20.280 | 20.730 | 20.595 | 3,151 |
| 2026-07-28 | 20.250 | 20.530 | 19.745 | 19.830 | 19.701 | 7,163 |
| 2026-07-27 | 20.600 | 21.028 | 20.470 | 20.470 | 20.337 | 8,455 |
| 2026-07-24 | 21.490 | 21.722 | 21.280 | 21.420 | 21.281 | 4,608 |
Page 1 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.