Permian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	13.34	13.70	13.28	13.59	13.59	3.66%	11,558,767
Jun 5, 2025	13.28	13.36	13.02	13.11	13.11	-0.46%	9,044,461
Jun 4, 2025	13.30	13.50	13.09	13.17	13.17	-0.98%	14,340,873
Jun 3, 2025	12.80	13.40	12.59	13.30	13.30	4.07%	10,931,898
Jun 2, 2025	13.04	13.13	12.69	12.78	12.78	1.35%	8,375,810
May 30, 2025	12.69	12.71	12.49	12.61	12.61	-1.48%	10,164,756
May 29, 2025	12.80	12.84	12.61	12.80	12.80	0.95%	7,365,603
May 28, 2025	12.90	13.00	12.66	12.68	12.68	-1.17%	7,455,610
May 27, 2025	12.90	12.92	12.51	12.83	12.83	0.86%	9,356,830
May 23, 2025	12.60	12.85	12.60	12.72	12.72	-1.01%	6,311,718
May 22, 2025	12.85	12.92	12.59	12.85	12.85	-0.93%	9,491,883
May 21, 2025	13.23	13.23	12.93	12.97	12.97	-2.19%	8,161,554
May 20, 2025	13.38	13.42	13.23	13.26	13.26	-0.53%	7,058,494
May 19, 2025	13.30	13.36	13.16	13.33	13.33	-1.33%	7,415,949
May 16, 2025	13.57	13.62	13.33	13.51	13.51	-0.30%	6,534,026
May 15, 2025	13.44	13.57	13.27	13.55	13.55	-1.81%	9,843,968
May 14, 2025	13.78	13.93	13.71	13.80	13.80	-1.08%	7,767,064
May 13, 2025	13.63	14.09	13.60	13.95	13.95	2.35%	13,147,123
May 12, 2025	13.98	14.00	13.42	13.63	13.63	4.77%	12,807,908
May 9, 2025	13.16	13.34	12.89	13.01	13.01	-	9,696,102
May 8, 2025	12.39	13.08	12.28	13.01	13.01	9.42%	21,249,432
May 7, 2025	11.93	11.95	11.64	11.89	11.89	-0.67%	17,131,078
May 6, 2025	12.05	12.27	11.92	11.97	11.97	0.76%	12,344,473
May 5, 2025	11.96	12.06	11.79	11.88	11.88	-2.62%	12,301,947
May 2, 2025	12.25	12.38	12.03	12.20	12.20	0.83%	8,797,581
May 1, 2025	11.73	12.28	11.73	12.10	12.10	2.54%	9,284,668
Apr 30, 2025	12.07	12.07	11.58	11.80	11.80	-3.28%	9,122,678
Apr 29, 2025	12.08	12.31	12.04	12.20	12.20	-1.53%	9,023,724
Apr 28, 2025	12.26	12.46	12.18	12.39	12.39	1.06%	7,852,359
Apr 25, 2025	12.04	12.28	12.02	12.26	12.26	0.49%	6,323,573
Apr 24, 2025	12.10	12.25	11.90	12.20	12.20	2.52%	6,816,857
Apr 23, 2025	12.03	12.32	11.76	11.90	11.90	0.34%	9,089,120
Apr 22, 2025	11.86	12.03	11.64	11.86	11.86	2.07%	9,481,902
Apr 21, 2025	11.75	11.82	11.44	11.62	11.62	-3.41%	10,527,700
Apr 17, 2025	11.76	12.21	11.60	12.03	12.03	4.61%	13,332,195
Apr 16, 2025	10.99	11.64	10.99	11.50	11.50	4.36%	15,370,067
Apr 15, 2025	10.89	11.26	10.88	11.02	11.02	0.18%	8,352,065
Apr 14, 2025	11.41	11.49	10.86	11.00	11.00	-0.36%	8,459,867
Apr 11, 2025	10.61	11.09	10.38	11.04	11.04	4.55%	9,463,987
Apr 10, 2025	11.39	11.39	10.33	10.56	10.56	-11.11%	13,617,008
Apr 9, 2025	10.03	11.95	10.01	11.88	11.88	14.67%	19,023,202
Apr 8, 2025	11.26	11.37	10.19	10.36	10.36	-4.87%	15,750,285
Apr 7, 2025	10.55	11.38	10.05	10.89	10.89	1.30%	16,800,564
Apr 4, 2025	11.47	11.59	10.62	10.75	10.75	-12.32%	20,221,183
Apr 3, 2025	13.02	13.07	12.23	12.26	12.26	-13.54%	12,521,397
Apr 2, 2025	13.54	14.22	13.54	14.18	14.18	2.75%	5,686,341
Apr 1, 2025	13.82	13.90	13.60	13.80	13.80	-0.36%	7,129,783
Mar 31, 2025	13.58	13.99	13.54	13.85	13.85	0.73%	8,176,434
Mar 28, 2025	13.85	13.99	13.49	13.75	13.75	-1.43%	8,797,118
Mar 27, 2025	14.09	14.14	13.84	13.95	13.95	-1.13%	7,430,453