Skip to main content
logo
Permian Resources Corporation (PR)
NYSE: PR · Real-Time Price · USD
16.61
+0.47 (2.91%)
At close: Feb 4, 2026, 4:00 PM EST
16.55
-0.06 (-0.34%)
After-hours: Feb 4, 2026, 7:36 PM EST

Permian Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202616.3716.7316.3016.6116.612.91%13,280,624
Feb 3, 202615.8316.1915.6816.1416.142.54%13,591,986
Feb 2, 202615.5915.9015.3615.7415.74-2.42%13,471,624
Jan 30, 202616.0016.1615.6716.1316.130.50%16,337,295
Jan 29, 202615.9516.2615.6716.0516.053.28%25,207,318
Jan 28, 202615.4215.5715.2115.5415.541.57%13,157,782
Jan 27, 202614.8615.3514.8215.3015.303.66%10,446,118
Jan 26, 202614.9414.9814.5714.7614.76-0.14%8,393,276
Jan 23, 202614.8415.0514.7114.7814.781.16%9,307,902
Jan 22, 202614.5514.6614.2714.6114.61-0.14%5,996,007
Jan 21, 202614.5814.9714.5114.6314.632.45%8,822,129
Jan 20, 202614.5014.6914.1914.2814.28-0.83%8,634,318
Jan 16, 202614.1914.5014.1914.4014.400.56%8,211,468
Jan 15, 202614.3114.5414.1314.3214.32-2.39%7,997,880
Jan 14, 202614.2014.9414.2014.6714.673.16%13,636,737
Jan 13, 202614.1714.5214.1614.2214.221.50%11,576,710
Jan 12, 202614.0314.2213.8514.0114.01-0.14%7,807,424
Jan 9, 202614.1514.2413.8514.0314.03-0.50%11,686,146
Jan 8, 202613.5314.2513.5314.1014.104.44%14,359,472
Jan 7, 202613.5313.6613.4113.5013.50-0.88%9,662,377
Jan 6, 202613.8813.9313.4713.6213.62-1.45%13,240,528
Jan 5, 202614.4114.5113.4913.8213.82-4.03%14,980,821
Jan 2, 202614.0214.4613.9114.4014.402.64%6,799,835
Dec 31, 202514.1714.2013.9714.0314.03-0.99%7,631,338
Dec 30, 202514.1014.3314.0614.1714.171.80%6,373,073
Dec 29, 202513.9114.0113.8413.9213.921.24%5,486,985
Dec 26, 202513.8813.9613.6613.7513.75-0.94%6,724,389
Dec 24, 202514.0514.0513.8713.8813.88-1.14%3,552,528
Dec 23, 202514.1814.2413.9114.0414.04-0.28%5,981,517
Dec 22, 202514.0214.2914.0014.0814.081.88%7,402,598
Dec 19, 202513.8313.9813.7313.8213.820.36%18,774,894
Dec 18, 202514.3114.3613.6813.7713.77-4.11%10,978,483
Dec 17, 202514.0414.4113.9914.3614.362.57%10,318,160
Dec 16, 202514.2014.2613.7914.0013.85-2.85%9,824,960
Dec 15, 202514.6114.6414.2314.4114.26-1.30%7,624,963
Dec 12, 202514.8414.9514.6014.6014.44-0.48%7,237,801
Dec 11, 202514.8014.9314.6014.6714.51-2.27%5,914,771
Dec 10, 202514.7815.0214.5915.0114.851.49%7,437,804
Dec 9, 202514.7814.9814.7414.7914.630.07%8,186,166
Dec 8, 202514.8215.1514.7814.7814.62-0.94%8,373,987
Dec 5, 202514.8415.2014.8414.9214.760.47%9,406,349
Dec 4, 202514.8114.9414.7114.8514.690.75%8,507,852
Dec 3, 202514.4314.8814.3514.7414.583.15%8,939,325
Dec 2, 202514.5914.5914.2114.2914.14-2.06%10,227,705
Dec 1, 202514.4814.7514.4114.5914.430.69%9,556,059
Nov 28, 202514.3614.5414.2614.4914.330.91%4,076,501
Nov 26, 202514.1114.4514.0214.3614.211.77%11,967,347
Nov 25, 202513.8014.1413.7114.1113.960.93%8,828,126
Nov 24, 202513.8414.0613.6213.9813.830.36%11,981,055
Nov 21, 202513.8114.1113.6113.9313.780.58%9,671,589