Permian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	13.66	13.83	13.54	13.62	13.62	-0.87%	11,369,127
Jun 27, 2025	13.93	13.93	13.65	13.74	13.74	-1.29%	23,114,468
Jun 26, 2025	13.73	14.09	13.73	13.92	13.92	1.53%	12,863,460
Jun 25, 2025	14.00	14.03	13.69	13.71	13.71	-2.14%	13,358,138
Jun 24, 2025	13.84	14.17	13.73	14.01	14.01	-0.64%	17,327,106
Jun 23, 2025	14.93	14.96	14.06	14.10	14.10	-4.28%	20,053,178
Jun 20, 2025	14.75	14.85	14.58	14.73	14.73	0.27%	10,893,804
Jun 18, 2025	14.71	14.88	14.63	14.69	14.69	0.07%	13,403,559
Jun 17, 2025	14.80	14.94	14.57	14.68	14.68	0.14%	11,330,062
Jun 16, 2025	14.54	14.84	14.48	14.66	14.66	-1.81%	12,345,289
Jun 13, 2025	15.00	15.05	14.58	14.93	14.78	3.18%	15,832,215
Jun 12, 2025	14.19	14.49	14.07	14.47	14.32	1.05%	11,628,725
Jun 11, 2025	14.22	14.39	13.97	14.32	14.18	2.07%	12,460,676
Jun 10, 2025	14.01	14.33	13.94	14.03	13.89	1.81%	13,228,743
Jun 9, 2025	13.71	13.96	13.58	13.78	13.64	1.40%	12,782,090
Jun 6, 2025	13.34	13.70	13.28	13.59	13.45	3.66%	11,560,493
Jun 5, 2025	13.28	13.36	13.02	13.11	12.98	-0.46%	9,044,461
Jun 4, 2025	13.30	13.50	13.09	13.17	13.04	-0.98%	14,340,873
Jun 3, 2025	12.80	13.40	12.59	13.30	13.17	4.07%	10,931,898
Jun 2, 2025	13.04	13.13	12.69	12.78	12.65	1.35%	8,375,810
May 30, 2025	12.69	12.71	12.49	12.61	12.48	-1.48%	10,164,756
May 29, 2025	12.80	12.84	12.61	12.80	12.67	0.95%	7,365,603
May 28, 2025	12.90	13.00	12.66	12.68	12.55	-1.17%	7,455,610
May 27, 2025	12.90	12.92	12.51	12.83	12.70	0.86%	9,356,830
May 23, 2025	12.60	12.85	12.60	12.72	12.59	-1.01%	6,311,718
May 22, 2025	12.85	12.92	12.59	12.85	12.72	-0.93%	9,491,883
May 21, 2025	13.23	13.23	12.93	12.97	12.84	-2.19%	8,161,554
May 20, 2025	13.38	13.42	13.23	13.26	13.13	-0.53%	7,058,494
May 19, 2025	13.30	13.36	13.16	13.33	13.20	-1.33%	7,415,949
May 16, 2025	13.57	13.62	13.33	13.51	13.37	-0.30%	6,534,026
May 15, 2025	13.44	13.57	13.27	13.55	13.41	-1.81%	9,843,968
May 14, 2025	13.78	13.93	13.71	13.80	13.66	-1.08%	7,767,064
May 13, 2025	13.63	14.09	13.60	13.95	13.81	2.35%	13,147,123
May 12, 2025	13.98	14.00	13.42	13.63	13.49	4.77%	12,807,908
May 9, 2025	13.16	13.34	12.89	13.01	12.88	-	9,696,102
May 8, 2025	12.39	13.08	12.28	13.01	12.88	9.42%	21,249,432
May 7, 2025	11.93	11.95	11.64	11.89	11.77	-0.67%	17,131,078
May 6, 2025	12.05	12.27	11.92	11.97	11.85	0.76%	12,344,473
May 5, 2025	11.96	12.06	11.79	11.88	11.76	-2.62%	12,301,947
May 2, 2025	12.25	12.38	12.03	12.20	12.08	0.83%	8,797,581
May 1, 2025	11.73	12.28	11.73	12.10	11.98	2.54%	9,284,668
Apr 30, 2025	12.07	12.07	11.58	11.80	11.68	-3.28%	9,122,678
Apr 29, 2025	12.08	12.31	12.04	12.20	12.08	-1.53%	9,023,724
Apr 28, 2025	12.26	12.46	12.18	12.39	12.27	1.06%	7,852,359
Apr 25, 2025	12.04	12.28	12.02	12.26	12.14	0.49%	6,323,573
Apr 24, 2025	12.10	12.25	11.90	12.20	12.08	2.52%	6,816,857
Apr 23, 2025	12.03	12.32	11.76	11.90	11.78	0.34%	9,089,120
Apr 22, 2025	11.86	12.03	11.64	11.86	11.74	2.07%	9,481,902
Apr 21, 2025	11.75	11.82	11.44	11.62	11.50	-3.41%	10,527,700
Apr 17, 2025	11.76	12.21	11.60	12.03	11.91	4.61%	13,332,195