Permian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	12.44	12.45	12.21	12.39	-	1.56%	1,482,006
Oct 10, 2025	12.65	12.76	12.19	12.20	12.20	-4.69%	13,743,480
Oct 9, 2025	13.06	13.23	12.68	12.80	12.80	-1.92%	8,209,677
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