Permian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	12.84	12.90	12.77	12.85	-	0.39%	221,292
Nov 6, 2025	12.50	12.94	12.32	12.80	12.80	5.52%	19,888,510
Nov 5, 2025	12.27	12.56	12.07	12.13	12.13	-2.26%	15,458,906
Nov 4, 2025	12.38	12.44	12.22	12.41	12.41	-1.59%	9,182,813
Nov 3, 2025	12.51	12.62	12.22	12.61	12.61	0.40%	11,503,699
Oct 31, 2025	12.42	12.60	12.35	12.56	12.56	1.21%	7,601,538
Oct 30, 2025	12.43	12.67	12.37	12.41	12.41	-0.96%	8,319,368
Oct 29, 2025	12.34	12.70	12.29	12.53	12.53	1.87%	10,996,579
Oct 28, 2025	12.54	12.54	12.28	12.30	12.30	-2.23%	9,047,647
Oct 27, 2025	12.67	12.73	12.50	12.58	12.58	0.80%	9,167,353
Oct 24, 2025	12.87	12.90	12.47	12.48	12.48	-2.58%	8,551,555
Oct 23, 2025	12.75	12.95	12.67	12.81	12.81	2.48%	12,382,392
Oct 22, 2025	12.38	12.61	12.30	12.50	12.50	1.54%	12,719,596
Oct 21, 2025	12.33	12.43	12.19	12.31	12.31	-0.16%	7,339,397
Oct 20, 2025	12.31	12.50	12.18	12.33	12.33	0.33%	9,389,369
Oct 17, 2025	12.08	12.36	12.04	12.29	12.29	1.65%	11,628,397
Oct 16, 2025	12.37	12.37	11.92	12.09	12.09	-1.63%	10,480,524
Oct 15, 2025	12.45	12.46	12.23	12.29	12.29	-0.49%	8,252,718
Oct 14, 2025	12.25	12.62	12.23	12.35	12.35	-2.06%	15,070,059
Oct 13, 2025	12.44	12.62	12.21	12.61	12.61	3.36%	13,015,109
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