Permian Resources Corporation (PR)
NYSE: PR · Real-Time Price · USD
13.05
+0.47 (3.74%)
At close: Oct 8, 2025, 4:00 PM EDT
13.04
-0.01 (-0.08%)
After-hours: Oct 8, 2025, 7:38 PM EDT
Permian Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 12.61 | 13.08 | 12.54 | 13.05 | 13.05 | 3.74% | 15,020,651 |
| Oct 7, 2025 | 12.55 | 12.61 | 12.32 | 12.58 | 12.58 | -0.24% | 10,988,846 |
| Oct 6, 2025 | 12.63 | 12.76 | 12.47 | 12.61 | 12.61 | 0.16% | 9,769,242 |
| Oct 3, 2025 | 12.50 | 12.60 | 12.37 | 12.59 | 12.59 | 1.70% | 9,490,861 |
| Oct 2, 2025 | 12.70 | 12.79 | 12.36 | 12.38 | 12.38 | -3.36% | 10,100,662 |
| Oct 1, 2025 | 12.63 | 12.85 | 12.57 | 12.81 | 12.81 | 0.08% | 9,972,667 |
| Sep 30, 2025 | 12.80 | 12.95 | 12.60 | 12.80 | 12.80 | -1.77% | 14,501,702 |
| Sep 29, 2025 | 13.57 | 13.61 | 12.98 | 13.03 | 13.03 | -4.75% | 13,734,910 |
| Sep 26, 2025 | 13.71 | 14.08 | 13.63 | 13.68 | 13.68 | -0.07% | 23,673,443 |
| Sep 25, 2025 | 13.60 | 13.88 | 13.55 | 13.69 | 13.69 | 0.15% | 11,994,543 |
| Sep 24, 2025 | 13.78 | 14.00 | 13.65 | 13.67 | 13.67 | 0.51% | 20,317,953 |
| Sep 23, 2025 | 13.46 | 14.00 | 13.40 | 13.60 | 13.60 | 1.64% | 14,137,036 |
| Sep 22, 2025 | 13.17 | 13.45 | 13.07 | 13.38 | 13.38 | 0.98% | 11,905,220 |
| Sep 19, 2025 | 13.63 | 13.63 | 13.18 | 13.25 | 13.25 | -2.43% | 19,191,405 |
| Sep 18, 2025 | 13.70 | 13.70 | 13.42 | 13.58 | 13.58 | 0.15% | 17,285,620 |
| Sep 17, 2025 | 13.32 | 13.75 | 13.24 | 13.56 | 13.56 | 1.27% | 25,027,784 |
| Sep 16, 2025 | 13.24 | 13.45 | 13.18 | 13.39 | 13.39 | 1.13% | 21,350,016 |
| Sep 15, 2025 | 13.21 | 13.97 | 12.74 | 13.24 | 13.09 | -3.36% | 41,231,005 |
| Sep 12, 2025 | 13.95 | 14.11 | 13.68 | 13.70 | 13.55 | -1.79% | 6,722,328 |
| Sep 11, 2025 | 13.96 | 14.13 | 13.82 | 13.95 | 13.80 | -1.90% | 8,239,127 |
| Sep 10, 2025 | 13.78 | 14.23 | 13.71 | 14.22 | 14.06 | 3.42% | 6,629,918 |
| Sep 9, 2025 | 13.86 | 14.13 | 13.73 | 13.75 | 13.60 | -0.29% | 5,667,597 |
| Sep 8, 2025 | 14.10 | 14.14 | 13.57 | 13.79 | 13.64 | -0.65% | 8,818,824 |
| Sep 5, 2025 | 14.08 | 14.20 | 13.69 | 13.88 | 13.73 | -3.14% | 7,252,668 |
| Sep 4, 2025 | 13.76 | 14.41 | 13.64 | 14.33 | 14.17 | 3.54% | 10,830,154 |
| Sep 3, 2025 | 14.31 | 14.46 | 13.77 | 13.84 | 13.69 | -4.62% | 11,685,617 |
| Sep 2, 2025 | 14.19 | 14.52 | 14.09 | 14.51 | 14.35 | 1.54% | 13,583,680 |
| Aug 29, 2025 | 14.38 | 14.48 | 14.23 | 14.29 | 14.13 | -1.11% | 8,877,351 |
| Aug 28, 2025 | 14.19 | 14.47 | 14.07 | 14.45 | 14.29 | 2.12% | 6,939,805 |
| Aug 27, 2025 | 13.77 | 14.28 | 13.77 | 14.15 | 13.99 | 2.02% | 8,696,972 |
| Aug 26, 2025 | 14.07 | 14.12 | 13.81 | 13.87 | 13.72 | -1.98% | 7,700,122 |
| Aug 25, 2025 | 13.80 | 14.20 | 13.72 | 14.15 | 13.99 | 2.83% | 10,870,288 |
| Aug 22, 2025 | 13.18 | 13.79 | 13.15 | 13.76 | 13.61 | 4.72% | 7,544,090 |
| Aug 21, 2025 | 13.31 | 13.39 | 13.12 | 13.14 | 12.99 | -1.28% | 10,585,761 |
| Aug 20, 2025 | 13.13 | 13.32 | 13.03 | 13.31 | 13.16 | 1.91% | 8,921,161 |
| Aug 19, 2025 | 13.24 | 13.36 | 13.02 | 13.06 | 12.92 | -1.80% | 14,782,135 |
| Aug 18, 2025 | 13.42 | 13.42 | 13.20 | 13.30 | 13.15 | -1.04% | 6,944,664 |
| Aug 15, 2025 | 13.48 | 13.63 | 13.42 | 13.44 | 13.29 | -1.03% | 10,709,871 |
| Aug 14, 2025 | 13.28 | 13.58 | 13.15 | 13.58 | 13.43 | 0.89% | 9,180,302 |
| Aug 13, 2025 | 13.41 | 13.49 | 13.21 | 13.46 | 13.31 | 0.60% | 9,270,399 |
| Aug 12, 2025 | 13.09 | 13.40 | 12.98 | 13.38 | 13.23 | 3.00% | 14,331,556 |
| Aug 11, 2025 | 13.26 | 13.31 | 12.94 | 12.99 | 12.85 | -2.04% | 9,589,332 |
| Aug 8, 2025 | 13.38 | 13.50 | 13.10 | 13.26 | 13.11 | 0.15% | 10,127,855 |
| Aug 7, 2025 | 13.75 | 13.98 | 13.18 | 13.24 | 13.09 | -2.50% | 18,619,368 |
| Aug 6, 2025 | 13.75 | 13.93 | 13.53 | 13.58 | 13.43 | -0.95% | 14,027,149 |
| Aug 5, 2025 | 13.76 | 13.78 | 13.45 | 13.71 | 13.56 | 0.15% | 8,622,912 |
| Aug 4, 2025 | 13.61 | 13.76 | 13.54 | 13.69 | 13.54 | 0.29% | 8,371,103 |
| Aug 1, 2025 | 14.01 | 14.22 | 13.58 | 13.65 | 13.50 | -3.60% | 11,325,478 |
| Jul 31, 2025 | 14.04 | 14.41 | 14.01 | 14.16 | 14.00 | -0.77% | 7,318,398 |
| Jul 30, 2025 | 14.37 | 14.41 | 14.12 | 14.27 | 14.11 | -1.04% | 14,384,057 |