Permian Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	21.14	21.26	20.82	21.22	21.04	1.43%	9,154,025
May 18, 2026	20.80	21.16	20.54	20.92	20.74	0.38%	8,929,998
May 15, 2026	20.43	20.86	20.28	20.84	20.66	3.17%	15,833,614
May 14, 2026	20.21	20.38	20.04	20.20	20.03	-0.20%	12,259,453
May 13, 2026	20.15	20.32	19.96	20.24	20.07	0.35%	11,599,913
May 12, 2026	20.21	20.33	20.02	20.17	20.00	0.10%	10,172,457
May 11, 2026	20.09	20.37	19.91	20.15	19.98	2.18%	9,955,451
May 8, 2026	20.09	20.16	19.66	19.72	19.55	-1.79%	14,459,909
May 7, 2026	20.40	20.57	19.61	20.08	19.91	-5.33%	26,595,731
May 6, 2026	21.30	21.83	21.06	21.21	21.03	-5.35%	17,283,585
May 5, 2026	22.37	22.68	22.18	22.41	22.22	-0.49%	11,413,785
May 4, 2026	22.12	22.57	21.96	22.52	22.33	1.90%	15,560,194
May 1, 2026	21.42	22.11	21.23	22.10	21.91	2.22%	23,279,474
Apr 30, 2026	21.27	21.77	21.17	21.62	21.44	-0.14%	10,899,752
Apr 29, 2026	21.10	21.66	21.09	21.65	21.47	3.54%	12,580,276
Apr 28, 2026	20.95	21.00	20.57	20.91	20.73	1.36%	17,491,127
Apr 27, 2026	20.71	20.97	20.53	20.63	20.46	0.63%	14,538,856
Apr 24, 2026	20.77	20.86	20.40	20.50	20.33	-1.73%	9,564,572
Apr 23, 2026	20.46	20.93	20.41	20.86	20.68	2.66%	12,038,549
Apr 22, 2026	20.16	20.32	20.07	20.32	20.15	2.06%	13,678,217
Apr 21, 2026	19.75	19.97	19.56	19.91	19.74	1.58%	12,646,461