Skip to main content
logo
Permian Resources Corporation (PR)
NYSE: PR · Real-Time Price · USD
26.02
+0.45 (1.76%)
At close: Oct 30, 2026, 4:00 PM EDT
26.08
+0.06 (0.25%)
After-hours: Oct 30, 2026, 7:56 PM EDT

Permian Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202625.8926.0725.6926.0226.021.76%6,074,968
Oct 29, 202625.6325.6925.2425.5725.570.20%6,442,993
Oct 28, 202625.5625.8525.5025.5225.520.24%7,817,177
Oct 27, 202625.7325.9225.3325.4625.46-1.20%7,366,522
Oct 26, 202625.4625.9625.2925.7725.771.10%8,136,291
Oct 23, 202624.6325.6824.4925.4925.494.47%9,622,209
Oct 22, 202625.0425.1324.0924.4024.40-1.77%8,381,518
Oct 21, 202624.8725.0724.4924.8424.84-9,038,849
Oct 20, 202625.1625.2124.3824.8424.840.16%11,121,175
Oct 19, 202624.5124.9224.5024.8024.800.85%8,053,559
Oct 16, 202623.8224.6223.7824.5924.594.15%8,612,947
Oct 15, 202624.1824.1823.3723.6123.61-1.87%9,656,922
Oct 14, 202624.2824.5023.9424.0624.06-0.82%10,818,259
Oct 13, 202623.6124.3623.4924.2624.263.68%10,978,771
Oct 12, 202623.5023.6323.2123.4023.401.61%6,144,246
Oct 9, 202622.9723.3922.8923.0323.030.83%7,147,764
Oct 8, 202622.6322.9722.5622.8422.843.02%7,451,152
Oct 7, 202622.8022.8021.9422.1722.17-0.81%7,524,107
Oct 6, 202622.1822.4922.0022.3522.350.54%8,481,136
Oct 5, 202622.1622.6021.7322.2322.230.50%8,497,136
Oct 2, 202621.6322.1921.6322.1222.120.87%8,786,983
Oct 1, 202620.9421.9820.9421.9321.933.84%9,629,982
Sep 30, 202621.4121.4221.0821.1221.12-0.38%7,256,122
Sep 29, 202620.9521.2820.8421.2021.20-0.47%7,906,862
Sep 28, 202621.6421.6921.2621.3021.30-0.28%8,191,508
Sep 25, 202621.5721.6221.2721.3621.36-2.24%9,785,928
Sep 24, 202622.1922.2321.6421.8521.850.78%9,985,215
Sep 23, 202621.5521.9521.3921.6821.681.83%11,246,715
Sep 22, 202621.5921.9621.2821.2921.29-3.10%9,080,112
Sep 21, 202622.5322.5921.9221.9721.97-3.47%8,993,869
Sep 18, 202623.2423.2522.7522.7622.76-1.90%26,269,293
Sep 17, 202622.7423.3122.6423.2023.201.09%13,436,140
Sep 16, 202623.7523.9022.5822.9522.95-5.67%17,498,302
Sep 15, 202623.9024.6523.9024.4924.333.07%10,268,280
Sep 14, 202624.2224.5123.7023.7623.60-0.08%10,775,923
Sep 11, 202623.5823.8323.2523.7823.620.34%6,551,074
Sep 10, 202624.1224.2023.3923.7023.550.34%8,773,630
Sep 9, 202624.0024.0623.5923.6223.47-0.13%7,221,580
Sep 8, 202623.7723.9323.5023.6523.501.24%9,407,933
Sep 4, 202623.5023.5723.2023.3623.21-1.60%6,393,830
Sep 3, 202623.8623.9923.6623.7423.58-0.34%5,838,160
Sep 2, 202623.6024.0423.5623.8223.660.13%6,597,405
Sep 1, 202623.9123.9123.3523.7923.632.15%11,480,884
Aug 31, 202623.2223.5622.9623.2923.142.60%8,852,051
Aug 28, 202623.3523.5022.6722.7022.55-2.07%8,556,908
Aug 27, 202622.7623.2922.6123.1823.031.89%10,135,427
Aug 26, 202622.9423.1822.7222.7522.60-2.36%12,128,495
Aug 25, 202623.2123.5423.0423.3023.15-1.65%12,679,175
Aug 24, 202623.6023.7623.1623.6923.54-0.25%12,400,791
Aug 21, 202623.9224.0023.6023.7523.59-0.50%8,930,961