Permian Resources Corporation (PR)
NYSE: PR · Real-Time Price · USD
14.42
+0.09 (0.63%)
At close: Jul 29, 2025, 4:00 PM
14.42
0.00 (0.00%)
Pre-market: Jul 30, 2025, 9:05 AM EDT
Permian Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 14.33 | 14.49 | 14.16 | 14.42 | 14.42 | 0.63% | 10,826,290 |
| Jul 28, 2025 | 14.01 | 14.38 | 13.99 | 14.33 | 14.33 | 3.99% | 9,550,903 |
| Jul 25, 2025 | 13.61 | 13.90 | 13.58 | 13.78 | 13.78 | 1.17% | 7,968,861 |
| Jul 24, 2025 | 13.50 | 13.84 | 13.42 | 13.62 | 13.62 | 0.74% | 10,963,557 |
| Jul 23, 2025 | 13.56 | 13.62 | 13.41 | 13.52 | 13.52 | 0.22% | 8,160,403 |
| Jul 22, 2025 | 13.27 | 13.56 | 13.25 | 13.49 | 13.49 | 2.04% | 9,079,965 |
| Jul 21, 2025 | 13.51 | 13.55 | 13.17 | 13.22 | 13.22 | -1.71% | 8,223,705 |
| Jul 18, 2025 | 13.75 | 13.83 | 13.43 | 13.45 | 13.45 | -0.74% | 12,601,270 |
| Jul 17, 2025 | 13.12 | 13.58 | 13.10 | 13.55 | 13.55 | 3.44% | 11,646,271 |
| Jul 16, 2025 | 13.54 | 13.61 | 13.05 | 13.10 | 13.10 | -3.25% | 10,685,029 |
| Jul 15, 2025 | 14.00 | 14.02 | 13.53 | 13.54 | 13.54 | -2.66% | 10,885,124 |
| Jul 14, 2025 | 14.06 | 14.15 | 13.86 | 13.91 | 13.91 | -1.77% | 9,275,892 |
| Jul 11, 2025 | 14.16 | 14.39 | 14.07 | 14.16 | 14.16 | -0.21% | 6,989,930 |
| Jul 10, 2025 | 14.09 | 14.23 | 13.88 | 14.19 | 14.19 | 0.28% | 8,283,022 |
| Jul 9, 2025 | 14.35 | 14.42 | 14.14 | 14.15 | 14.15 | -1.87% | 9,654,684 |
| Jul 8, 2025 | 13.80 | 14.64 | 13.75 | 14.42 | 14.42 | 4.72% | 11,579,474 |
| Jul 7, 2025 | 13.97 | 14.16 | 13.60 | 13.77 | 13.77 | -2.06% | 7,623,543 |
| Jul 3, 2025 | 14.14 | 14.28 | 14.01 | 14.06 | 14.06 | -0.78% | 6,542,907 |
| Jul 2, 2025 | 14.18 | 14.27 | 13.85 | 14.17 | 14.17 | 1.29% | 11,724,135 |
| Jul 1, 2025 | 13.59 | 14.23 | 13.39 | 13.99 | 13.99 | 2.72% | 21,289,910 |
| Jun 30, 2025 | 13.66 | 13.83 | 13.54 | 13.62 | 13.62 | -0.87% | 11,369,127 |
| Jun 27, 2025 | 13.93 | 13.93 | 13.65 | 13.74 | 13.74 | -1.29% | 23,114,468 |
| Jun 26, 2025 | 13.73 | 14.09 | 13.73 | 13.92 | 13.92 | 1.53% | 12,863,460 |
| Jun 25, 2025 | 14.00 | 14.03 | 13.69 | 13.71 | 13.71 | -2.14% | 13,358,138 |
| Jun 24, 2025 | 13.84 | 14.17 | 13.73 | 14.01 | 14.01 | -0.64% | 17,327,106 |
| Jun 23, 2025 | 14.93 | 14.96 | 14.06 | 14.10 | 14.10 | -4.28% | 20,053,178 |
| Jun 20, 2025 | 14.75 | 14.85 | 14.58 | 14.73 | 14.73 | 0.27% | 10,893,804 |
| Jun 18, 2025 | 14.71 | 14.88 | 14.63 | 14.69 | 14.69 | 0.07% | 13,403,559 |
| Jun 17, 2025 | 14.80 | 14.94 | 14.57 | 14.68 | 14.68 | 0.14% | 11,330,062 |
| Jun 16, 2025 | 14.54 | 14.84 | 14.48 | 14.66 | 14.66 | -1.81% | 12,345,289 |
| Jun 13, 2025 | 15.00 | 15.05 | 14.58 | 14.93 | 14.78 | 3.18% | 15,832,215 |
| Jun 12, 2025 | 14.19 | 14.49 | 14.07 | 14.47 | 14.32 | 1.05% | 11,628,725 |
| Jun 11, 2025 | 14.22 | 14.39 | 13.97 | 14.32 | 14.18 | 2.07% | 12,460,676 |
| Jun 10, 2025 | 14.01 | 14.33 | 13.94 | 14.03 | 13.89 | 1.81% | 13,228,743 |
| Jun 9, 2025 | 13.71 | 13.96 | 13.58 | 13.78 | 13.64 | 1.40% | 12,782,090 |
| Jun 6, 2025 | 13.34 | 13.70 | 13.28 | 13.59 | 13.45 | 3.66% | 11,560,493 |
| Jun 5, 2025 | 13.28 | 13.36 | 13.02 | 13.11 | 12.98 | -0.46% | 9,044,461 |
| Jun 4, 2025 | 13.30 | 13.50 | 13.09 | 13.17 | 13.04 | -0.98% | 14,340,873 |
| Jun 3, 2025 | 12.80 | 13.40 | 12.59 | 13.30 | 13.17 | 4.07% | 10,931,898 |
| Jun 2, 2025 | 13.04 | 13.13 | 12.69 | 12.78 | 12.65 | 1.35% | 8,375,810 |
| May 30, 2025 | 12.69 | 12.71 | 12.49 | 12.61 | 12.48 | -1.48% | 10,164,756 |
| May 29, 2025 | 12.80 | 12.84 | 12.61 | 12.80 | 12.67 | 0.95% | 7,365,603 |
| May 28, 2025 | 12.90 | 13.00 | 12.66 | 12.68 | 12.55 | -1.17% | 7,455,610 |
| May 27, 2025 | 12.90 | 12.92 | 12.51 | 12.83 | 12.70 | 0.86% | 9,356,830 |
| May 23, 2025 | 12.60 | 12.85 | 12.60 | 12.72 | 12.59 | -1.01% | 6,311,718 |
| May 22, 2025 | 12.85 | 12.92 | 12.59 | 12.85 | 12.72 | -0.93% | 9,491,883 |
| May 21, 2025 | 13.23 | 13.23 | 12.93 | 12.97 | 12.84 | -2.19% | 8,161,554 |
| May 20, 2025 | 13.38 | 13.42 | 13.23 | 13.26 | 13.13 | -0.53% | 7,058,494 |
| May 19, 2025 | 13.30 | 13.36 | 13.16 | 13.33 | 13.20 | -1.33% | 7,415,949 |
| May 16, 2025 | 13.57 | 13.62 | 13.33 | 13.51 | 13.37 | -0.30% | 6,534,026 |