Permian Resources Corporation (PR)

NYSE: PR · Real-Time Price · USD

21.31

+0.31 (1.48%)

At close: Jul 31, 2026, 4:00 PM EDT

21.49

+0.18 (0.83%)

After-hours: Jul 31, 2026, 7:46 PM EDT

Permian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.19	21.38	20.83	21.31	21.31	1.48%	7,326,154
Jul 30, 2026	20.54	21.03	20.52	21.00	21.00	1.20%	6,298,387
Jul 29, 2026	20.33	20.87	20.26	20.75	20.75	5.17%	8,967,604
Jul 28, 2026	20.25	20.35	19.63	19.73	19.73	-2.57%	8,571,189
Jul 27, 2026	20.77	21.09	20.24	20.25	20.25	-5.15%	7,083,499
Jul 24, 2026	21.40	21.76	21.27	21.35	21.35	-0.09%	8,034,041
Jul 23, 2026	21.71	21.95	21.25	21.37	21.37	-0.14%	12,958,876
Jul 22, 2026	21.40	21.52	21.24	21.40	21.40	2.00%	7,104,523
Jul 21, 2026	20.57	20.98	20.44	20.98	20.98	3.45%	8,970,056
Jul 20, 2026	20.23	20.65	20.09	20.28	20.28	0.35%	8,985,703
Jul 17, 2026	20.00	20.23	19.76	20.21	20.21	2.48%	7,479,094
Jul 16, 2026	19.64	19.94	19.64	19.72	19.72	0.66%	8,445,722
Jul 15, 2026	19.63	19.77	19.29	19.59	19.59	-	6,705,228
Jul 14, 2026	19.79	19.86	19.43	19.59	19.59	-0.15%	12,437,161
Jul 13, 2026	19.45	19.78	19.34	19.62	19.62	2.45%	7,368,216
Jul 10, 2026	19.20	19.27	18.95	19.15	19.15	0.47%	5,264,330
Jul 9, 2026	19.55	19.55	18.99	19.06	19.06	-1.55%	5,894,124
Jul 8, 2026	19.49	19.64	19.16	19.36	19.36	1.41%	8,319,078
Jul 7, 2026	18.31	19.22	18.26	19.09	19.09	4.95%	11,380,646
Jul 6, 2026	18.00	18.27	18.00	18.19	18.19	-0.05%	6,903,961
Jul 2, 2026	18.04	18.24	17.97	18.20	18.20	1.51%	9,276,538
Jul 1, 2026	18.27	18.52	17.90	17.93	17.93	-2.61%	7,426,111
Jun 30, 2026	18.63	18.85	18.38	18.41	18.41	-0.32%	9,756,408
Jun 29, 2026	18.60	18.84	18.43	18.47	18.47	-1.34%	12,518,885
Jun 26, 2026	18.79	18.95	18.44	18.72	18.72	-0.74%	23,722,575
Jun 25, 2026	18.51	18.91	18.39	18.86	18.86	0.86%	11,608,522
Jun 24, 2026	18.70	18.73	18.36	18.70	18.70	-2.50%	11,990,559
Jun 23, 2026	18.89	19.39	18.84	19.18	19.18	0.95%	11,428,413
Jun 22, 2026	18.72	19.00	18.44	19.00	19.00	3.09%	12,553,140
Jun 18, 2026	18.37	18.50	18.04	18.43	18.43	-0.70%	25,882,888
Jun 17, 2026	18.65	18.96	18.49	18.56	18.56	-0.59%	13,073,596
Jun 16, 2026	18.42	18.72	18.40	18.67	18.67	-0.37%	13,793,276
Jun 15, 2026	18.65	19.14	18.51	18.90	18.74	-3.13%	16,628,475
Jun 12, 2026	19.12	19.68	19.09	19.51	19.34	1.30%	11,186,952
Jun 11, 2026	20.00	20.15	19.16	19.26	19.10	-2.38%	8,584,037
Jun 10, 2026	19.39	19.97	19.39	19.73	19.56	2.76%	8,769,359
Jun 9, 2026	19.50	19.53	18.89	19.20	19.04	-1.99%	7,711,673
Jun 8, 2026	19.46	19.73	19.42	19.59	19.42	2.19%	6,467,098
Jun 5, 2026	20.01	20.13	19.15	19.17	19.01	-4.91%	8,865,284
Jun 4, 2026	19.88	20.25	19.83	20.16	19.99	-0.10%	5,916,364
Jun 3, 2026	19.87	20.54	19.82	20.18	20.01	2.33%	10,106,177
Jun 2, 2026	19.64	19.85	19.60	19.72	19.55	0.25%	7,296,606
Jun 1, 2026	19.70	19.99	19.59	19.67	19.50	2.29%	8,173,814
May 29, 2026	19.46	19.46	18.87	19.23	19.07	-0.47%	9,407,138
May 28, 2026	19.59	19.65	19.22	19.32	19.16	-0.05%	7,787,650
May 27, 2026	19.39	19.67	19.13	19.33	19.17	-1.53%	13,890,072
May 26, 2026	20.13	20.39	19.58	19.63	19.46	-3.96%	8,212,628
May 22, 2026	20.35	20.50	20.18	20.44	20.27	0.05%	7,377,784
May 21, 2026	21.18	21.37	20.32	20.43	20.26	-2.20%	8,709,338
May 20, 2026	21.22	21.55	20.76	20.89	20.71	-1.56%	10,391,168