Permian Resources Corporation (PR)

Permian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	20.01	20.13	19.15	19.17	19.17	-4.91%	8,850,434
Jun 4, 2026	19.88	20.25	19.83	20.16	20.16	-0.10%	5,909,205
Jun 3, 2026	19.87	20.54	19.82	20.18	20.18	2.33%	10,097,615
Jun 2, 2026	19.64	19.85	19.60	19.72	19.72	0.25%	7,270,140
Jun 1, 2026	19.70	19.99	19.59	19.67	19.67	2.29%	8,172,543
May 29, 2026	19.46	19.46	18.87	19.23	19.23	-0.47%	9,355,050
May 28, 2026	19.59	19.65	19.22	19.32	19.32	-0.05%	7,725,926
May 27, 2026	19.39	19.67	19.13	19.33	19.33	-1.53%	13,867,544
May 26, 2026	20.13	20.39	19.58	19.63	19.63	-3.96%	8,108,309
May 22, 2026	20.35	20.50	20.18	20.44	20.44	0.05%	7,336,376
May 21, 2026	21.18	21.37	20.32	20.43	20.43	-2.20%	8,648,665
May 20, 2026	21.22	21.55	20.76	20.89	20.89	-1.56%	10,217,134
May 19, 2026	21.14	21.26	20.82	21.22	21.22	1.43%	8,656,066
May 18, 2026	20.80	21.16	20.54	20.92	20.92	0.38%	8,723,171
May 15, 2026	20.43	20.86	20.28	20.84	20.84	3.17%	15,833,614
May 14, 2026	20.21	20.38	20.04	20.20	20.20	-0.20%	12,259,453
May 13, 2026	20.15	20.32	19.96	20.24	20.24	0.35%	11,599,913
May 12, 2026	20.21	20.33	20.02	20.17	20.17	0.10%	10,172,457
May 11, 2026	20.09	20.37	19.91	20.15	20.15	2.18%	9,955,451
May 8, 2026	20.09	20.16	19.66	19.72	19.72	-1.79%	14,459,909
May 7, 2026	20.40	20.57	19.61	20.08	20.08	-5.33%	26,595,731
May 6, 2026	21.30	21.83	21.06	21.21	21.21	-5.35%	17,283,585
May 5, 2026	22.37	22.68	22.18	22.41	22.41	-0.49%	11,413,785
May 4, 2026	22.12	22.57	21.96	22.52	22.52	1.90%	15,560,194
May 1, 2026	21.42	22.11	21.23	22.10	22.10	2.22%	23,279,474
Apr 30, 2026	21.27	21.77	21.17	21.62	21.62	-0.14%	10,899,752
Apr 29, 2026	21.10	21.66	21.09	21.65	21.65	3.54%	12,580,276
Apr 28, 2026	20.95	21.00	20.57	20.91	20.91	1.36%	17,491,127
Apr 27, 2026	20.71	20.97	20.53	20.63	20.63	0.63%	14,538,856
Apr 24, 2026	20.77	20.86	20.40	20.50	20.50	-1.73%	9,564,572
Apr 23, 2026	20.46	20.93	20.41	20.86	20.86	2.66%	12,038,549
Apr 22, 2026	20.16	20.32	20.07	20.32	20.32	2.06%	13,678,217
Apr 21, 2026	19.75	19.97	19.56	19.91	19.91	1.58%	12,646,461
Apr 20, 2026	19.62	19.75	19.44	19.60	19.60	0.93%	6,759,208
Apr 17, 2026	19.30	19.50	18.89	19.42	19.42	-4.90%	15,964,653
Apr 16, 2026	20.15	20.51	20.06	20.42	20.42	1.64%	8,304,800
Apr 15, 2026	19.96	20.31	19.76	20.09	20.09	0.40%	7,768,984
Apr 14, 2026	20.36	20.42	19.86	20.01	20.01	-2.68%	8,582,305
Apr 13, 2026	20.80	21.02	20.40	20.56	20.56	-0.48%	9,381,366
Apr 10, 2026	20.50	20.82	20.45	20.66	20.66	1.37%	10,215,801
Apr 9, 2026	20.75	20.88	20.13	20.38	20.38	-0.88%	12,978,116
Apr 8, 2026	19.80	20.71	19.26	20.56	20.56	-3.88%	21,178,675
Apr 7, 2026	21.35	21.66	21.24	21.39	21.39	1.23%	10,713,563
Apr 6, 2026	21.15	21.27	21.00	21.13	21.13	-0.24%	10,472,881
Apr 2, 2026	21.32	21.52	20.83	21.18	21.18	2.82%	12,336,852
Apr 1, 2026	20.92	21.37	20.34	20.60	20.60	-3.38%	17,304,694
Mar 31, 2026	21.49	21.85	20.80	21.32	21.32	-0.79%	20,573,303
Mar 30, 2026	21.86	21.99	21.36	21.49	21.49	-0.74%	11,996,903
Mar 27, 2026	21.55	21.80	21.42	21.65	21.65	0.89%	12,509,541
Mar 26, 2026	21.08	21.69	21.00	21.46	21.46	2.58%	12,425,143

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.