Permian Resources Corporation (PR)
NYSE: PR · Real-Time Price · USD
14.42
+0.09 (0.63%)
At close: Jul 29, 2025, 4:00 PM
14.42
0.00 (0.00%)
Pre-market: Jul 30, 2025, 9:05 AM EDT

Permian Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202514.3314.4914.1614.4214.420.63%10,826,290
Jul 28, 202514.0114.3813.9914.3314.333.99%9,550,903
Jul 25, 202513.6113.9013.5813.7813.781.17%7,968,861
Jul 24, 202513.5013.8413.4213.6213.620.74%10,963,557
Jul 23, 202513.5613.6213.4113.5213.520.22%8,160,403
Jul 22, 202513.2713.5613.2513.4913.492.04%9,079,965
Jul 21, 202513.5113.5513.1713.2213.22-1.71%8,223,705
Jul 18, 202513.7513.8313.4313.4513.45-0.74%12,601,270
Jul 17, 202513.1213.5813.1013.5513.553.44%11,646,271
Jul 16, 202513.5413.6113.0513.1013.10-3.25%10,685,029
Jul 15, 202514.0014.0213.5313.5413.54-2.66%10,885,124
Jul 14, 202514.0614.1513.8613.9113.91-1.77%9,275,892
Jul 11, 202514.1614.3914.0714.1614.16-0.21%6,989,930
Jul 10, 202514.0914.2313.8814.1914.190.28%8,283,022
Jul 9, 202514.3514.4214.1414.1514.15-1.87%9,654,684
Jul 8, 202513.8014.6413.7514.4214.424.72%11,579,474
Jul 7, 202513.9714.1613.6013.7713.77-2.06%7,623,543
Jul 3, 202514.1414.2814.0114.0614.06-0.78%6,542,907
Jul 2, 202514.1814.2713.8514.1714.171.29%11,724,135
Jul 1, 202513.5914.2313.3913.9913.992.72%21,289,910
Jun 30, 202513.6613.8313.5413.6213.62-0.87%11,369,127
Jun 27, 202513.9313.9313.6513.7413.74-1.29%23,114,468
Jun 26, 202513.7314.0913.7313.9213.921.53%12,863,460
Jun 25, 202514.0014.0313.6913.7113.71-2.14%13,358,138
Jun 24, 202513.8414.1713.7314.0114.01-0.64%17,327,106
Jun 23, 202514.9314.9614.0614.1014.10-4.28%20,053,178
Jun 20, 202514.7514.8514.5814.7314.730.27%10,893,804
Jun 18, 202514.7114.8814.6314.6914.690.07%13,403,559
Jun 17, 202514.8014.9414.5714.6814.680.14%11,330,062
Jun 16, 202514.5414.8414.4814.6614.66-1.81%12,345,289
Jun 13, 202515.0015.0514.5814.9314.783.18%15,832,215
Jun 12, 202514.1914.4914.0714.4714.321.05%11,628,725
Jun 11, 202514.2214.3913.9714.3214.182.07%12,460,676
Jun 10, 202514.0114.3313.9414.0313.891.81%13,228,743
Jun 9, 202513.7113.9613.5813.7813.641.40%12,782,090
Jun 6, 202513.3413.7013.2813.5913.453.66%11,560,493
Jun 5, 202513.2813.3613.0213.1112.98-0.46%9,044,461
Jun 4, 202513.3013.5013.0913.1713.04-0.98%14,340,873
Jun 3, 202512.8013.4012.5913.3013.174.07%10,931,898
Jun 2, 202513.0413.1312.6912.7812.651.35%8,375,810
May 30, 202512.6912.7112.4912.6112.48-1.48%10,164,756
May 29, 202512.8012.8412.6112.8012.670.95%7,365,603
May 28, 202512.9013.0012.6612.6812.55-1.17%7,455,610
May 27, 202512.9012.9212.5112.8312.700.86%9,356,830
May 23, 202512.6012.8512.6012.7212.59-1.01%6,311,718
May 22, 202512.8512.9212.5912.8512.72-0.93%9,491,883
May 21, 202513.2313.2312.9312.9712.84-2.19%8,161,554
May 20, 202513.3813.4213.2313.2613.13-0.53%7,058,494
May 19, 202513.3013.3613.1613.3313.20-1.33%7,415,949
May 16, 202513.5713.6213.3313.5113.37-0.30%6,534,026