Permian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	12.10	12.25	11.90	12.20	12.20	2.52%	6,666,370
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
Mar 26, 2025	14.41	14.50	14.11	14.11	14.11	-0.98%	10,114,372
Mar 25, 2025	14.20	14.34	14.12	14.25	14.25	0.71%	5,787,958
Mar 24, 2025	13.92	14.21	13.87	14.15	14.15	2.69%	5,736,558
Mar 21, 2025	13.92	13.93	13.72	13.78	13.78	-1.36%	10,209,929
Mar 20, 2025	13.98	14.17	13.92	13.97	13.97	-0.85%	5,598,890
Mar 19, 2025	13.57	14.17	13.55	14.09	14.09	3.91%	10,153,717
Mar 18, 2025	13.77	13.79	13.44	13.56	13.56	-0.29%	6,915,095
Mar 17, 2025	13.53	13.79	13.50	13.60	13.60	-0.22%	6,370,730
Mar 14, 2025	12.96	13.63	12.96	13.63	13.48	5.41%	7,032,457
Mar 13, 2025	13.25	13.35	12.73	12.93	12.79	-2.93%	6,967,505
Mar 12, 2025	12.94	13.47	12.91	13.32	13.18	3.58%	13,530,925
Mar 11, 2025	12.38	12.90	12.35	12.86	12.72	4.30%	11,615,412
Mar 10, 2025	12.69	12.85	12.19	12.33	12.20	-2.68%	12,884,884
Mar 7, 2025	12.58	13.07	12.55	12.67	12.53	1.85%	9,333,160
Mar 6, 2025	12.35	12.62	12.15	12.44	12.30	0.08%	9,143,699
Mar 5, 2025	12.50	12.50	11.84	12.43	12.29	-0.96%	16,828,085
Mar 4, 2025	12.74	12.81	12.29	12.55	12.41	-3.01%	17,770,426
Mar 3, 2025	14.20	14.25	12.83	12.94	12.80	-8.16%	16,878,435
Feb 28, 2025	13.85	14.12	13.73	14.09	13.94	0.21%	9,371,540
Feb 27, 2025	14.27	14.36	13.95	14.06	13.91	0.29%	9,110,704
Feb 26, 2025	14.26	14.66	13.88	14.02	13.87	2.56%	15,265,281
Feb 25, 2025	14.02	14.17	13.61	13.67	13.52	-2.77%	10,247,024
Feb 24, 2025	14.07	14.21	13.94	14.06	13.91	0.21%	7,362,147
Feb 21, 2025	14.57	14.59	13.93	14.03	13.88	-4.10%	9,344,264
Feb 20, 2025	14.59	14.82	14.39	14.63	14.47	0.07%	9,269,237
Feb 19, 2025	14.37	14.77	14.34	14.62	14.46	2.24%	7,168,843
Feb 18, 2025	14.28	14.49	13.97	14.30	14.14	0.92%	11,385,105
Feb 14, 2025	14.29	14.48	14.09	14.17	14.02	-0.28%	7,360,268
Feb 13, 2025	14.22	14.30	14.08	14.21	14.06	-0.35%	5,844,984
Feb 12, 2025	14.84	14.97	14.23	14.26	14.10	-5.00%	10,313,423