Permian Resources Corporation (PR)

Permian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	21.42	22.11	21.23	22.10	22.10	2.22%	23,198,739
Apr 30, 2026	21.27	21.77	21.17	21.62	21.62	-0.14%	10,497,036
Apr 29, 2026	21.10	21.66	21.09	21.65	21.65	3.54%	12,332,981
Apr 28, 2026	20.95	21.00	20.57	20.91	20.91	1.36%	17,487,817
Apr 27, 2026	20.71	20.97	20.53	20.63	20.63	0.63%	14,510,880
Apr 24, 2026	20.77	20.86	20.40	20.50	20.50	-1.73%	9,286,742
Apr 23, 2026	20.46	20.93	20.41	20.86	20.86	2.66%	11,933,488
Apr 22, 2026	20.16	20.32	20.07	20.32	20.32	2.06%	13,670,887
Apr 21, 2026	19.75	19.97	19.56	19.91	19.91	1.58%	12,644,366
Apr 20, 2026	19.62	19.75	19.44	19.60	19.60	0.93%	6,557,557
Apr 17, 2026	19.30	19.50	18.89	19.42	19.42	-4.90%	15,961,613
Apr 16, 2026	20.15	20.51	20.06	20.42	20.42	1.64%	8,159,127
Apr 15, 2026	19.96	20.31	19.76	20.09	20.09	0.40%	7,768,779
Apr 14, 2026	20.36	20.42	19.86	20.01	20.01	-2.68%	8,238,891
Apr 13, 2026	20.80	21.02	20.40	20.56	20.56	-0.48%	9,103,087
Apr 10, 2026	20.50	20.82	20.45	20.66	20.66	1.37%	9,851,211
Apr 9, 2026	20.75	20.88	20.13	20.38	20.38	-0.88%	12,932,537
Apr 8, 2026	19.80	20.71	19.26	20.56	20.56	-3.88%	21,089,332
Apr 7, 2026	21.35	21.66	21.24	21.39	21.39	1.23%	10,625,894
Apr 6, 2026	21.15	21.27	21.00	21.13	21.13	-0.24%	10,453,259
Apr 2, 2026	21.32	21.52	20.83	21.18	21.18	2.82%	12,333,313
Apr 1, 2026	20.92	21.37	20.34	20.60	20.60	-3.38%	17,234,201
Mar 31, 2026	21.49	21.85	20.80	21.32	21.32	-0.79%	20,540,104
Mar 30, 2026	21.86	21.99	21.36	21.49	21.49	-0.74%	11,983,857
Mar 27, 2026	21.55	21.80	21.42	21.65	21.65	0.89%	12,418,504
Mar 26, 2026	21.08	21.69	21.00	21.46	21.46	2.58%	12,244,423
Mar 25, 2026	20.40	20.92	20.40	20.92	20.92	1.16%	9,376,411
Mar 24, 2026	20.16	20.76	20.12	20.68	20.68	3.82%	15,951,364
Mar 23, 2026	19.58	20.24	19.50	19.92	19.92	-0.75%	16,415,788
Mar 20, 2026	20.06	20.41	19.92	20.07	20.07	0.50%	29,539,752
Mar 19, 2026	19.78	20.18	19.78	19.97	19.97	1.84%	15,083,512
Mar 18, 2026	19.50	19.79	19.48	19.61	19.61	0.56%	9,909,308
Mar 17, 2026	19.39	19.62	19.22	19.50	19.50	1.40%	10,148,940
Mar 16, 2026	19.31	19.60	19.05	19.23	19.07	-0.62%	11,282,057
Mar 13, 2026	18.94	19.36	18.89	19.35	19.19	1.47%	16,496,473
Mar 12, 2026	19.50	19.64	19.06	19.07	18.91	-1.45%	13,606,308
Mar 11, 2026	18.87	19.41	18.74	19.35	19.19	3.37%	12,741,472
Mar 10, 2026	19.04	19.26	18.53	18.72	18.56	-2.30%	17,612,731
Mar 9, 2026	19.12	19.44	18.90	19.16	19.00	1.64%	15,890,554
Mar 6, 2026	19.02	19.16	18.74	18.85	18.69	0.05%	14,546,878
Mar 5, 2026	18.80	19.04	18.66	18.84	18.68	1.67%	13,127,373
Mar 4, 2026	18.10	18.60	18.10	18.53	18.38	0.76%	17,383,290
Mar 3, 2026	18.87	19.38	18.24	18.39	18.24	-2.13%	23,642,771
Mar 2, 2026	19.02	19.13	18.29	18.79	18.63	2.73%	18,452,471
Feb 27, 2026	18.30	18.58	18.10	18.29	18.14	0.94%	11,435,162
Feb 26, 2026	17.22	18.36	17.09	18.12	17.97	2.90%	17,688,538
Feb 25, 2026	17.79	17.85	17.37	17.61	17.46	-1.01%	9,471,991
Feb 24, 2026	17.85	17.85	17.54	17.79	17.64	0.23%	7,348,596
Feb 23, 2026	18.00	18.16	17.58	17.75	17.60	-1.17%	8,944,652
Feb 20, 2026	17.88	18.00	17.58	17.96	17.81	0.45%	8,717,184

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.