Permian Resources Corporation (PR)

NYSE: PR · Real-Time Price · USD

23.65

+0.29 (1.24%)

At close: Sep 8, 2026, 4:00 PM EDT

23.82

+0.46 (1.97%)

After-hours: Sep 8, 2026, 7:58 PM EDT

Permian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	23.77	23.93	23.50	23.65	23.65	1.24%	9,404,175
Sep 4, 2026	23.50	23.57	23.20	23.36	23.36	-1.60%	6,229,965
Sep 3, 2026	23.86	23.99	23.66	23.74	23.74	-0.34%	5,838,160
Sep 2, 2026	23.60	24.04	23.56	23.82	23.82	0.13%	6,597,405
Sep 1, 2026	23.91	23.91	23.35	23.79	23.79	2.15%	11,480,884
Aug 31, 2026	23.22	23.56	22.96	23.29	23.29	2.60%	8,852,051
Aug 28, 2026	23.35	23.50	22.67	22.70	22.70	-2.07%	8,556,908
Aug 27, 2026	22.76	23.29	22.61	23.18	23.18	1.89%	10,135,427
Aug 26, 2026	22.94	23.18	22.72	22.75	22.75	-2.36%	12,128,495
Aug 25, 2026	23.21	23.54	23.04	23.30	23.30	-1.65%	12,679,175
Aug 24, 2026	23.60	23.76	23.16	23.69	23.69	-0.25%	12,400,791
Aug 21, 2026	23.92	24.00	23.60	23.75	23.75	-0.50%	8,930,961
Aug 20, 2026	23.36	24.09	23.25	23.87	23.87	3.69%	12,744,605
Aug 19, 2026	22.51	23.17	22.47	23.02	23.02	3.00%	15,033,778
Aug 18, 2026	22.50	22.74	22.15	22.35	22.35	0.77%	9,741,458
Aug 17, 2026	21.60	22.18	21.53	22.18	22.18	3.16%	5,830,326
Aug 14, 2026	21.29	21.69	21.20	21.50	21.50	1.90%	6,072,910
Aug 13, 2026	21.21	21.29	20.88	21.10	21.10	-1.63%	6,330,348
Aug 12, 2026	21.37	21.59	21.30	21.45	21.45	-0.05%	8,377,790
Aug 11, 2026	21.31	21.60	21.10	21.46	21.46	1.08%	8,486,707
Aug 10, 2026	20.49	21.25	20.47	21.23	21.23	5.36%	8,567,722
Aug 7, 2026	20.01	20.38	19.83	20.15	20.15	-0.64%	7,431,601
Aug 6, 2026	20.55	21.02	20.17	20.28	20.28	2.48%	14,761,133
Aug 5, 2026	20.55	20.57	19.77	19.79	19.79	-3.46%	10,115,201
Aug 4, 2026	20.40	20.75	20.19	20.50	20.50	-1.91%	10,002,424
Aug 3, 2026	20.62	20.99	20.46	20.90	20.90	-1.92%	8,329,029
Jul 31, 2026	21.19	21.38	20.83	21.31	21.31	1.48%	7,339,393
Jul 30, 2026	20.54	21.03	20.52	21.00	21.00	1.20%	6,301,742
Jul 29, 2026	20.33	20.87	20.26	20.75	20.75	5.17%	8,971,771
Jul 28, 2026	20.25	20.35	19.63	19.73	19.73	-2.57%	8,577,200
Jul 27, 2026	20.77	21.09	20.24	20.25	20.25	-5.15%	7,085,668
Jul 24, 2026	21.40	21.76	21.27	21.35	21.35	-0.09%	8,042,830
Jul 23, 2026	21.71	21.95	21.25	21.37	21.37	-0.14%	12,965,514
Jul 22, 2026	21.40	21.52	21.24	21.40	21.40	2.00%	7,111,869
Jul 21, 2026	20.57	20.98	20.44	20.98	20.98	3.45%	8,981,556
Jul 20, 2026	20.23	20.65	20.09	20.28	20.28	0.35%	8,987,138
Jul 17, 2026	20.00	20.23	19.76	20.21	20.21	2.48%	7,491,806
Jul 16, 2026	19.64	19.94	19.64	19.72	19.72	0.66%	8,446,024
Jul 15, 2026	19.63	19.77	19.29	19.59	19.59	-	6,707,219
Jul 14, 2026	19.79	19.86	19.43	19.59	19.59	-0.15%	13,078,919
Jul 13, 2026	19.45	19.78	19.34	19.62	19.62	2.45%	7,378,510
Jul 10, 2026	19.20	19.27	18.95	19.15	19.15	0.47%	5,264,403
Jul 9, 2026	19.55	19.55	18.99	19.06	19.06	-1.55%	5,940,522
Jul 8, 2026	19.49	19.64	19.16	19.36	19.36	1.41%	8,451,710
Jul 7, 2026	18.31	19.22	18.26	19.09	19.09	4.95%	11,388,574
Jul 6, 2026	18.00	18.27	18.00	18.19	18.19	-0.05%	6,976,616
Jul 2, 2026	18.04	18.24	17.97	18.20	18.20	1.51%	9,456,780
Jul 1, 2026	18.27	18.52	17.90	17.93	17.93	-2.61%	7,477,830
Jun 30, 2026	18.63	18.85	18.38	18.41	18.41	-0.32%	9,860,113
Jun 29, 2026	18.60	18.84	18.43	18.47	18.47	-1.34%	12,710,038