Permian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	17.13	17.21	17.05	17.21	-	0.82%	99
Feb 11, 2026	16.86	17.30	16.81	17.07	17.07	0.89%	5,162
Feb 10, 2026	17.14	17.32	16.80	16.92	16.92	-1.57%	7,015
Feb 9, 2026	16.85	17.20	16.75	17.19	17.19	1.29%	5,581
Feb 6, 2026	16.34	17.00	16.34	16.97	16.97	3.48%	8,463
Feb 5, 2026	16.30	16.46	16.14	16.40	16.40	0.43%	10,764
Feb 4, 2026	16.19	16.72	16.19	16.33	16.33	2.90%	9,317
Feb 3, 2026	15.63	16.13	15.59	15.87	15.87	0.22%	4,084
Feb 2, 2026	15.51	15.86	15.36	15.84	15.84	0.09%	10,829
Jan 30, 2026	15.99	16.15	15.79	15.82	15.82	-1.37%	7,196
Jan 29, 2026	15.74	16.15	15.54	16.04	16.04	4.22%	19,637
Jan 28, 2026	15.52	15.52	15.24	15.39	15.39	1.58%	9,893
Jan 27, 2026	14.87	15.15	14.83	15.15	15.15	3.56%	11,618
Jan 26, 2026	14.99	15.00	14.61	14.63	14.63	-0.83%	8,718
Jan 23, 2026	14.86	14.96	14.75	14.75	14.75	1.21%	2,198
Jan 22, 2026	14.27	14.58	14.27	14.58	14.58	-0.68%	341
Jan 21, 2026	14.38	14.96	14.38	14.68	14.68	1.99%	5,035
Jan 20, 2026	14.50	14.66	14.39	14.39	14.39	-	8,286
Jan 16, 2026	14.31	14.40	14.19	14.39	14.39	-0.76%	1,768
Jan 15, 2026	14.42	14.51	14.16	14.50	14.50	-2.28%	2,373
Jan 14, 2026	14.31	14.90	14.30	14.84	14.84	3.10%	16,019
Jan 13, 2026	14.31	14.51	14.19	14.39	14.39	2.06%	4,147
Jan 12, 2026	14.03	14.17	13.98	14.10	14.10	0.29%	3,675
Jan 9, 2026	14.16	14.20	13.87	14.06	14.06	0.42%	5,261
Jan 8, 2026	13.73	14.01	13.33	14.00	14.00	4.32%	3,559
Jan 7, 2026	13.54	13.58	13.42	13.42	13.42	-1.02%	6,078
Jan 6, 2026	13.89	13.89	13.56	13.56	13.56	-1.39%	6,101
Jan 5, 2026	14.60	14.68	13.50	13.75	13.75	-3.91%	18,982
Jan 2, 2026	14.02	14.31	13.94	14.31	14.31	2.27%	1,856
Dec 31, 2025	14.16	14.20	13.99	13.99	13.99	-1.80%	531
Dec 30, 2025	13.99	14.32	13.99	14.25	14.25	2.30%	5,504
Dec 29, 2025	13.91	13.96	13.91	13.93	13.93	0.42%	4,584
Dec 24, 2025	14.05	14.05	13.87	13.87	13.87	-1.06%	1,251
Dec 23, 2025	14.09	14.21	13.95	14.02	14.02	-0.57%	2,572
Dec 22, 2025	13.93	14.29	13.93	14.10	14.10	1.69%	8,750
Dec 19, 2025	13.80	13.92	13.80	13.87	13.87	0.12%	220
Dec 18, 2025	14.35	14.37	13.85	13.85	13.85	-2.60%	4,235
Dec 17, 2025	14.04	14.24	14.04	14.22	14.22	2.08%	532
Dec 16, 2025	14.25	14.25	13.80	13.93	13.78	-2.45%	10,097
Dec 15, 2025	14.61	14.61	14.28	14.28	14.12	-4.10%	3,311
Dec 12, 2025	14.72	14.93	14.72	14.89	14.73	0.95%	16,493
Dec 11, 2025	14.77	14.90	14.70	14.75	14.59	0.05%	3,419
Dec 10, 2025	14.78	14.84	14.59	14.74	14.58	-0.55%	515
Dec 9, 2025	14.76	14.95	14.76	14.82	14.66	-0.12%	246
Dec 8, 2025	14.80	15.13	14.80	14.84	14.68	-0.73%	22,014
Dec 5, 2025	14.63	15.19	14.62	14.95	14.79	0.71%	2,573
Dec 4, 2025	14.81	14.93	14.72	14.85	14.68	0.25%	8,855
Dec 3, 2025	14.43	14.86	14.42	14.81	14.65	2.83%	8,942
Dec 2, 2025	14.59	14.59	14.31	14.40	14.24	-1.49%	1,680
Dec 1, 2025	14.15	14.72	14.15	14.62	14.46	0.80%	3,949