Skip to main content
logo
Permian Resources Corporation (PR)
NYSE: PR · Real-Time Price · USD
21.65
+0.19 (0.89%)
At close: Mar 27, 2026, 4:00 PM EDT
21.69
+0.04 (0.17%)
After-hours: Mar 27, 2026, 7:49 PM EDT

Permian Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202621.5521.8021.4221.6521.650.89%12,418,504
Mar 26, 202621.0821.6921.0021.4621.462.58%12,244,423
Mar 25, 202620.4020.9220.4020.9220.921.16%9,376,411
Mar 24, 202620.1620.7620.1220.6820.683.82%15,951,364
Mar 23, 202619.5820.2419.5019.9219.92-0.75%16,415,788
Mar 20, 202620.0620.4119.9220.0720.070.50%29,539,752
Mar 19, 202619.7820.1819.7819.9719.971.84%15,083,512
Mar 18, 202619.5019.7919.4819.6119.610.56%9,909,308
Mar 17, 202619.3919.6219.2219.5019.501.40%10,148,940
Mar 16, 202619.3119.6019.0519.2319.07-0.62%11,282,057
Mar 13, 202618.9419.3618.8919.3519.191.47%16,496,473
Mar 12, 202619.5019.6419.0619.0718.91-1.45%13,606,308
Mar 11, 202618.8719.4118.7419.3519.193.37%12,741,472
Mar 10, 202619.0419.2618.5318.7218.56-2.30%17,612,731
Mar 9, 202619.1219.4418.9019.1619.001.64%15,890,554
Mar 6, 202619.0219.1618.7418.8518.690.05%14,546,878
Mar 5, 202618.8019.0418.6618.8418.681.67%13,127,373
Mar 4, 202618.1018.6018.1018.5318.380.76%17,383,290
Mar 3, 202618.8719.3818.2418.3918.24-2.13%23,642,771
Mar 2, 202619.0219.1318.2918.7918.632.73%18,452,471
Feb 27, 202618.3018.5818.1018.2918.140.94%11,435,162
Feb 26, 202617.2218.3617.0918.1217.972.90%17,688,538
Feb 25, 202617.7917.8517.3717.6117.46-1.01%9,471,991
Feb 24, 202617.8517.8517.5417.7917.640.23%7,348,596
Feb 23, 202618.0018.1617.5817.7517.60-1.17%8,944,652
Feb 20, 202617.8818.0017.5817.9617.810.45%8,717,184
Feb 19, 202617.9218.1417.7317.8817.731.25%14,749,498
Feb 18, 202617.4417.7417.2517.6617.513.94%10,617,858
Feb 17, 202617.3717.4716.6116.9916.85-1.74%9,286,761
Feb 13, 202616.8217.3816.8017.2917.152.55%9,241,707
Feb 12, 202617.0917.1816.4516.8616.72-1.86%12,931,250
Feb 11, 202617.3017.3016.9717.1817.041.90%16,469,687
Feb 10, 202616.9017.0016.7416.8616.72-1.63%20,091,892
Feb 9, 202616.9017.2916.8317.1417.001.24%13,510,323
Feb 6, 202616.5017.0416.4716.9316.793.04%9,342,786
Feb 5, 202616.3916.5116.1316.4316.29-1.08%9,735,439
Feb 4, 202616.3716.7316.3016.6116.472.91%13,281,586
Feb 3, 202615.8316.1915.6816.1416.012.54%13,597,766
Feb 2, 202615.5915.9015.3615.7415.61-2.42%13,476,041
Jan 30, 202616.0016.1615.6716.1316.000.50%16,414,777
Jan 29, 202615.9516.2615.6716.0515.923.28%25,208,963
Jan 28, 202615.4215.5715.2115.5415.411.57%13,163,623
Jan 27, 202614.8615.3514.8215.3015.173.66%10,449,685
Jan 26, 202614.9414.9814.5714.7614.64-0.14%8,393,431
Jan 23, 202614.8415.0514.7114.7814.661.16%9,313,510
Jan 22, 202614.5514.6614.2714.6114.49-0.14%6,005,704
Jan 21, 202614.5814.9714.5114.6314.512.45%8,823,349
Jan 20, 202614.5014.6914.1914.2814.16-0.83%8,634,691
Jan 16, 202614.1914.5014.1914.4014.280.56%8,223,913
Jan 15, 202614.3114.5414.1314.3214.20-2.39%8,000,845