Skip to main content
logo
Permian Resources Corporation (PR)
NYSE: PR · Real-Time Price · USD
18.85
+0.01 (0.05%)
At close: Mar 6, 2026, 4:00 PM EST
18.85
0.00 (0.00%)
After-hours: Mar 6, 2026, 7:00 PM EST

Permian Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.0219.1618.7418.8518.850.05%14,065,816
Mar 5, 202618.8019.0418.6618.8418.841.67%13,109,566
Mar 4, 202618.1018.6018.1018.5318.530.76%16,435,580
Mar 3, 202618.8719.3818.2418.3918.39-2.13%23,623,054
Mar 2, 202619.0219.1318.2918.7918.792.73%18,105,540
Feb 27, 202618.3018.5818.1018.2918.290.94%11,294,286
Feb 26, 202617.2218.3617.0918.1218.122.90%17,407,990
Feb 25, 202617.7917.8517.3717.6117.61-1.01%9,227,189
Feb 24, 202617.8517.8517.5417.7917.790.23%7,347,411
Feb 23, 202618.0018.1617.5817.7517.75-1.17%8,806,527
Feb 20, 202617.8818.0017.5817.9617.960.45%8,685,024
Feb 19, 202617.9218.1417.7317.8817.881.25%14,060,464
Feb 18, 202617.4417.7417.2517.6617.663.94%10,608,937
Feb 17, 202617.3717.4716.6116.9916.99-1.74%9,285,512
Feb 13, 202616.8217.3816.8017.2917.292.55%8,690,084
Feb 12, 202617.0917.1816.4516.8616.86-1.86%12,455,480
Feb 11, 202617.3017.3016.9717.1817.181.90%16,463,823
Feb 10, 202616.9017.0016.7416.8616.86-1.63%20,091,684
Feb 9, 202616.9017.2916.8317.1417.141.24%13,505,913
Feb 6, 202616.5017.0416.4716.9316.933.04%9,340,837
Feb 5, 202616.3916.5116.1316.4316.43-1.08%9,732,591
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