Permian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	21.63	22.15	21.63	22.08	-	0.66%	5,111,122
Oct 1, 2026	20.94	21.98	20.94	21.93	21.93	3.84%	9,629,982
Sep 30, 2026	21.41	21.42	21.08	21.12	21.12	-0.38%	7,256,122
Sep 29, 2026	20.95	21.28	20.84	21.20	21.20	-0.47%	7,906,862
Sep 28, 2026	21.64	21.69	21.26	21.30	21.30	-0.28%	8,191,508
Sep 25, 2026	21.57	21.62	21.27	21.36	21.36	-2.24%	9,785,928
Sep 24, 2026	22.19	22.23	21.64	21.85	21.85	0.78%	9,985,215
Sep 23, 2026	21.55	21.95	21.39	21.68	21.68	1.83%	11,246,715
Sep 22, 2026	21.59	21.96	21.28	21.29	21.29	-3.10%	9,080,112
Sep 21, 2026	22.53	22.59	21.92	21.97	21.97	-3.47%	8,993,869
Sep 18, 2026	23.24	23.25	22.75	22.76	22.76	-1.90%	26,269,293
Sep 17, 2026	22.74	23.31	22.64	23.20	23.20	1.09%	13,436,140
Sep 16, 2026	23.75	23.90	22.58	22.95	22.95	-5.67%	17,498,302
Sep 15, 2026	23.90	24.65	23.90	24.49	24.33	3.07%	10,268,280
Sep 14, 2026	24.22	24.51	23.70	23.76	23.60	-0.08%	10,775,923
Sep 11, 2026	23.58	23.83	23.25	23.78	23.62	0.34%	6,551,074
Sep 10, 2026	24.12	24.20	23.39	23.70	23.55	0.34%	8,773,630
Sep 9, 2026	24.00	24.06	23.59	23.62	23.47	-0.13%	7,221,580
Sep 8, 2026	23.77	23.93	23.50	23.65	23.50	1.24%	9,407,933
Sep 4, 2026	23.50	23.57	23.20	23.36	23.21	-1.60%	6,393,830
Sep 3, 2026	23.86	23.99	23.66	23.74	23.58	-0.34%	5,838,160
Sep 2, 2026	23.60	24.04	23.56	23.82	23.66	0.13%	6,597,405
Sep 1, 2026	23.91	23.91	23.35	23.79	23.63	2.15%	11,480,884
Aug 31, 2026	23.22	23.56	22.96	23.29	23.14	2.60%	8,852,051
Aug 28, 2026	23.35	23.50	22.67	22.70	22.55	-2.07%	8,556,908
Aug 27, 2026	22.76	23.29	22.61	23.18	23.03	1.89%	10,135,427
Aug 26, 2026	22.94	23.18	22.72	22.75	22.60	-2.36%	12,128,495
Aug 25, 2026	23.21	23.54	23.04	23.30	23.15	-1.65%	12,679,175
Aug 24, 2026	23.60	23.76	23.16	23.69	23.54	-0.25%	12,400,791
Aug 21, 2026	23.92	24.00	23.60	23.75	23.59	-0.50%	8,930,961
Aug 20, 2026	23.36	24.09	23.25	23.87	23.71	3.69%	12,744,605
Aug 19, 2026	22.51	23.17	22.47	23.02	22.87	3.00%	15,033,778
Aug 18, 2026	22.50	22.74	22.15	22.35	22.20	0.77%	9,741,458
Aug 17, 2026	21.60	22.18	21.53	22.18	22.04	3.16%	5,830,326
Aug 14, 2026	21.29	21.69	21.20	21.50	21.36	1.90%	6,072,910
Aug 13, 2026	21.21	21.29	20.88	21.10	20.96	-1.63%	6,330,348
Aug 12, 2026	21.37	21.59	21.30	21.45	21.31	-0.05%	8,377,790
Aug 11, 2026	21.31	21.60	21.10	21.46	21.32	1.08%	8,486,707
Aug 10, 2026	20.49	21.25	20.47	21.23	21.09	5.36%	8,567,722
Aug 7, 2026	20.01	20.38	19.83	20.15	20.02	-0.64%	7,431,601
Aug 6, 2026	20.55	21.02	20.17	20.28	20.15	2.48%	14,761,133
Aug 5, 2026	20.55	20.57	19.77	19.79	19.66	-3.46%	10,115,201
Aug 4, 2026	20.40	20.75	20.19	20.50	20.37	-1.91%	10,002,424
Aug 3, 2026	20.62	20.99	20.46	20.90	20.76	-1.92%	8,329,029
Jul 31, 2026	21.19	21.38	20.83	21.31	21.17	1.48%	7,339,393
Jul 30, 2026	20.54	21.03	20.52	21.00	20.86	1.20%	6,301,742
Jul 29, 2026	20.33	20.87	20.26	20.75	20.61	5.17%	8,971,771
Jul 28, 2026	20.25	20.35	19.63	19.73	19.60	-2.57%	8,577,200
Jul 27, 2026	20.77	21.09	20.24	20.25	20.12	-5.15%	7,085,668
Jul 24, 2026	21.40	21.76	21.27	21.35	21.21	-0.09%	8,042,830