Dark

PR
Permian Resources Corporation
stock NYSE

At Close

Mar 6, 2026 3:59:57 PM EST

18.85USD+0.053%(+0.01)14,068,969

18.06Bid 19.98Ask 1.92Spread

Pre-market

Mar 6, 2026 9:17:30 AM EST

19.10USD+1.380%(+0.26)8,474

After-hours

Mar 6, 2026 4:41:30 PM EST

18.85USD0.000%(0.00)20,394

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-06	19.0200	19.1300	18.7400	18.8500	+0.053%	14,068,969	0.000%
2026-03-05	18.8000	19.0400	18.6600	18.8400	+1.673%	13,127,374	+0.053%
2026-03-04	18.1000	18.6000	18.1000	18.5300	+0.761%	17,383,291	+1.727%
2026-03-03	18.8700	19.3800	18.2350	18.3900	-2.129%	23,642,772	+2.501%
2026-03-02	19.0200	19.1300	18.2900	18.7900	+2.734%	18,451,533	+0.319%
2026-02-27	18.3000	18.5800	18.1000	18.2900	+0.938%	11,434,790	+3.062%
2026-02-26	17.2200	18.3550	17.0901	18.1200	+2.896%	17,655,874	+4.029%
2026-02-25	17.7900	17.8500	17.3700	17.6100	-1.012%	9,471,992	+7.041%
2026-02-24	17.8500	17.8500	17.5350	17.7900	+0.225%	7,348,597	+5.958%
2026-02-23	18.0000	18.1600	17.5800	17.7500	-1.169%	8,944,653	+6.197%
2026-02-20	17.8800	18.0000	17.5800	17.9600	+0.447%	8,717,184	+4.955%
2026-02-19	17.9200	18.1400	17.7300	17.8800	+1.246%	14,749,498	+5.425%
2026-02-18	17.4400	17.7400	17.2500	17.6600	+3.943%	10,617,858	+6.738%
2026-02-17	17.3700	17.4700	16.6050	16.9900	-1.735%	9,286,725	+10.948%
2026-02-13	16.8200	17.3800	16.7950	17.2900	+2.550%	9,241,707	+9.023%
2026-02-12	17.0900	17.1800	16.4500	16.8600	-1.863%	12,931,252	+11.803%
2026-02-11	17.3000	17.3000	16.9700	17.1800	+1.898%	16,467,638	+9.721%
2026-02-10	16.9000	17.0000	16.7400	16.8600	-1.634%	20,091,668	+11.803%
2026-02-09	16.9000	17.2900	16.8300	17.1400	+1.240%	13,510,323	+9.977%
2026-02-06	16.5000	17.0400	16.4650	16.9300	+3.043%	9,342,786	+11.341%
2026-02-05	16.3900	16.5100	16.1300	16.4300	-1.084%	9,735,439	+14.729%
2026-02-04	16.3700	16.7250	16.3000	16.6100	+2.912%	13,281,587	+13.486%
2026-02-03	15.8300	16.1900	15.6800	16.1400	+2.541%	13,597,766	+16.791%
2026-02-02	15.5900	15.9000	15.3600	15.7400	-2.418%	13,475,842	+19.759%
2026-01-30	16.0000	16.1581	15.6675	16.1300	+0.498%	16,414,777	+16.863%
2026-01-29	15.9500	16.2550	15.6650	16.0500	+3.282%	25,208,964	+17.445%
2026-01-28	15.4200	15.5700	15.2050	15.5400	+1.569%	13,163,624	+21.300%
2026-01-27	14.8600	15.3450	14.8200	15.3000	+3.659%	10,449,685	+23.203%
2026-01-26	14.9400	14.9800	14.5650	14.7600	-0.135%	8,382,446	+27.710%
2026-01-23	14.8400	15.0450	14.7101	14.7800	+1.164%	9,313,510	+27.537%
2026-01-22	14.5500	14.6550	14.2700	14.6100	-0.137%	6,005,705	+29.021%
2026-01-21	14.5800	14.9700	14.5100	14.6300	+2.451%	8,823,323	+28.845%
2026-01-20	14.5000	14.6850	14.1850	14.2800	-0.833%	8,627,977	+32.003%
2026-01-16	14.1900	14.5000	14.1900	14.4000	+0.559%	8,219,791	+30.903%
2026-01-15	14.3100	14.5350	14.1250	14.3200	-2.386%	7,989,226	+31.634%
2026-01-14	14.2000	14.9400	14.2000	14.6700	+3.165%	13,622,507	+28.494%
2026-01-13	14.1700	14.5200	14.1600	14.2200	+1.499%	11,563,303	+32.560%
2026-01-12	14.0300	14.2150	13.8501	14.0100	-0.143%	7,810,775	+34.547%
2026-01-09	14.1500	14.2400	13.8450	14.0300	-0.496%	11,529,657	+34.355%
2026-01-08	13.5300	14.2450	13.5300	14.1000	+4.444%	14,347,583	+33.688%
2026-01-07	13.5300	13.6600	13.4050	13.5000	-0.881%	9,657,050	+39.630%
2026-01-06	13.8800	13.9300	13.4700	13.6200	-1.447%	13,238,873	+38.399%
2026-01-05	14.4100	14.5100	13.4850	13.8200	-4.028%	14,955,758	+36.397%
2026-01-02	14.0200	14.4600	13.9100	14.4000	+2.637%	7,015,149	+30.903%
2025-12-31	14.1700	14.1950	13.9650	14.0300	-0.988%	7,632,661	+34.355%
2025-12-30	14.1000	14.3300	14.0600	14.1700	+1.796%	6,475,948	+33.028%
2025-12-29	13.9100	14.0100	13.8400	13.9200	+1.236%	5,501,152	+35.417%
2025-12-26	13.8800	13.9600	13.6600	13.7500	-0.937%	6,769,017	+37.091%
2025-12-24	14.0500	14.0500	13.8650	13.8800	-1.140%	3,817,457	+35.807%
2025-12-23	14.1800	14.2400	13.9050	14.0400	-0.284%	5,980,003	+34.259%
2025-12-22	14.0200	14.2850	14.0000	14.0800	+1.881%	7,725,675	+33.878%
2025-12-19	13.8300	13.9750	13.7250	13.8200	+0.363%	18,770,455	+36.397%
2025-12-18	14.3100	14.3600	13.6800	13.7700	-4.109%	10,973,983	+36.892%
2025-12-17	14.0400	14.4100	13.9850	14.3600	+2.571%	10,310,257	+31.267%
2025-12-16	14.2000	14.2550	13.7901	14.0000	-2.845%	9,818,714	+34.643%
2025-12-15	14.6100	14.6350	14.2300	14.4100	-1.301%	7,618,863	+30.812%
2025-12-12	14.8400	14.9500	14.5950	14.6000	-0.477%	7,232,021	+29.110%
2025-12-11	14.8000	14.9300	14.6000	14.6700	-2.265%	5,909,044	+28.494%
2025-12-10	14.7800	15.0200	14.5900	15.0100	+1.487%	7,433,657	+25.583%
2025-12-09	14.7800	14.9755	14.7350	14.7900	+0.068%	8,180,752	+27.451%
2025-12-08	14.8200	15.1450	14.7800	14.7800	-0.938%	8,369,438	+27.537%
2025-12-05	14.8400	15.2000	14.8400	14.9200	+0.471%	9,401,750	+26.340%
2025-12-04	14.8100	14.9400	14.7050	14.8500	+0.746%	8,505,231	+26.936%
2025-12-03	14.4300	14.8800	14.3500	14.7400	+3.149%	8,931,821	+27.883%
2025-12-02	14.5900	14.5900	14.2100	14.2900	-2.056%	10,221,006	+31.910%
2025-12-01	14.4800	14.7499	14.4050	14.5900	+0.690%	9,550,176	+29.198%
2025-11-28	14.3600	14.5400	14.2600	14.4900	+0.905%	4,074,598	+30.090%
2025-11-26	14.1100	14.4500	14.0200	14.3600	+1.772%	11,962,447	+31.267%
2025-11-25	13.8000	14.1400	13.7050	14.1100	+0.930%	8,819,581	+33.593%
2025-11-24	13.8400	14.0599	13.6200	13.9800	+0.359%	11,977,923	+34.835%
2025-11-21	13.8100	14.1100	13.6100	13.9300	+0.578%	9,657,534	+35.319%
2025-11-20	14.1300	14.4599	13.8100	13.8500	-1.213%	13,549,343	+36.101%
2025-11-19	13.4600	14.0400	13.3600	14.0200	+1.374%	15,543,299	+34.451%
2025-11-18	13.5500	13.9250	13.4100	13.8300	+1.096%	11,123,715	+36.298%
2025-11-17	13.6400	13.7780	13.5200	13.6800	+0.367%	20,535,130	+37.792%
2025-11-14	13.3400	13.7700	13.1800	13.6300	+2.404%	12,129,385	+38.298%
2025-11-13	13.3400	13.6000	13.2300	13.3100	0.000%	8,744,872	+41.623%
2025-11-12	13.3700	13.5558	13.2650	13.3100	-1.699%	10,438,762	+41.623%
2025-11-11	13.3200	13.7000	13.3100	13.5400	+2.343%	11,919,942	+39.217%
2025-11-10	13.4000	13.5300	13.0300	13.2300	-0.226%	10,294,714	+42.479%
2025-11-07	12.8000	13.2600	12.7500	13.2600	+3.594%	11,470,127	+42.157%
2025-11-06	12.5000	12.9400	12.3200	12.8000	+5.523%	19,888,510	+47.266%
2025-11-05	12.2700	12.5600	12.0650	12.1300	-2.256%	15,487,413	+55.400%
2025-11-04	12.3800	12.4400	12.2200	12.4100	-1.586%	9,178,697	+51.894%
2025-11-03	12.5100	12.6200	12.2150	12.6100	+0.398%	11,503,699	+49.485%
2025-10-31	12.4200	12.6000	12.3500	12.5600	+1.209%	7,597,653	+50.080%
2025-10-30	12.4300	12.6700	12.3700	12.4100	-0.958%	8,319,368	+51.894%
2025-10-29	12.3400	12.7000	12.2900	12.5300	+1.870%	10,992,552	+50.439%
2025-10-28	12.5400	12.5400	12.2800	12.3000	-2.226%	9,044,689	+53.252%
2025-10-27	12.6700	12.7258	12.5000	12.5800	+0.801%	9,167,353	+49.841%
2025-10-24	12.8700	12.9000	12.4700	12.4800	-2.576%	8,551,555	+51.042%
2025-10-23	12.7500	12.9500	12.6700	12.8100	+2.480%	12,382,392	+47.151%
2025-10-22	12.3800	12.6050	12.3000	12.5000	+1.543%	12,719,596	+50.800%
2025-10-21	12.3300	12.4250	12.1850	12.3100	-0.162%	7,339,397	+53.128%
2025-10-20	12.3100	12.5000	12.1750	12.3300	+0.325%	9,389,369	+52.879%
2025-10-17	12.0800	12.3550	12.0400	12.2900	+1.654%	11,628,397	+53.377%
2025-10-16	12.3700	12.3700	11.9200	12.0900	-1.627%	10,480,524	+55.914%
2025-10-15	12.4500	12.4600	12.2300	12.2900	-0.486%	8,252,718	+53.377%
2025-10-14	12.2500	12.6150	12.2300	12.3500	-2.062%	15,070,059	+52.632%
2025-10-13	12.4400	12.6200	12.2100	12.6100	+3.361%	13,015,109	+49.485%
2025-10-10	12.6500	12.7550	12.1900	12.2000	-4.688%	13,743,480	+54.508%
2025-10-09	13.0600	13.2300	12.6800	12.8000	-1.916%	8,209,677	+47.266%
2025-10-08	12.6100	13.0800	12.5400	13.0500	+3.736%	15,020,651	+44.444%
2025-10-07	12.5500	12.6100	12.3150	12.5800	-0.238%	10,988,846	+49.841%
2025-10-06	12.6300	12.7600	12.4700	12.6100	+0.159%	9,769,242	+49.485%
2025-10-03	12.5000	12.6000	12.3700	12.5900	+1.696%	9,490,861	+49.722%
2025-10-02	12.7000	12.7900	12.3600	12.3800	-3.357%	10,100,662	+52.262%
2025-10-01	12.6300	12.8500	12.5650	12.8100	+0.078%	9,972,667	+47.151%
2025-09-30	12.8000	12.9500	12.5950	12.8000	-1.765%	14,501,702	+47.266%
2025-09-29	13.5700	13.6050	12.9800	13.0300	-4.751%	13,734,910	+44.666%
2025-09-26	13.7100	14.0750	13.6300	13.6800	-0.073%	23,673,443	+37.792%
2025-09-25	13.6000	13.8750	13.5500	13.6900	+0.146%	11,994,543	+37.692%
2025-09-24	13.7800	14.0000	13.6500	13.6700	+0.515%	20,317,953	+37.893%
2025-09-23	13.4600	14.0000	13.4000	13.6000	+1.644%	14,137,036	+38.603%
2025-09-22	13.1700	13.4500	13.0700	13.3800	+0.981%	11,905,220	+40.882%
2025-09-19	13.6300	13.6300	13.1800	13.2500	-2.430%	19,191,405	+42.264%
2025-09-18	13.7000	13.7000	13.4200	13.5800	+0.147%	17,285,620	+38.807%
2025-09-17	13.3200	13.7500	13.2407	13.5600	+1.270%	25,027,784	+39.012%
2025-09-16	13.2400	13.4500	13.1750	13.3900	+1.133%	21,350,016	+40.777%
2025-09-15	13.2100	13.9700	12.7400	13.2400	-3.358%	41,231,005	+42.372%
2025-09-12	13.9500	14.1050	13.6800	13.7000	-1.792%	6,722,328	+37.591%
2025-09-11	13.9600	14.1300	13.8200	13.9500	-1.899%	8,239,127	+35.125%
2025-09-10	13.7800	14.2300	13.7100	14.2200	+3.418%	6,629,918	+32.560%
2025-09-09	13.8600	14.1250	13.7250	13.7500	-0.290%	5,667,597	+37.091%
2025-09-08	14.1000	14.1400	13.5650	13.7900	-0.648%	8,818,824	+36.693%
2025-09-05	14.0800	14.1950	13.6900	13.8800	-3.140%	7,252,668	+35.807%
2025-09-04	13.7600	14.4100	13.6400	14.3300	+3.540%	10,830,154	+31.542%
2025-09-03	14.3100	14.4600	13.7700	13.8400	-4.618%	11,688,695	+36.199%
2025-09-02	14.1900	14.5150	14.0850	14.5100	+1.540%	13,583,680	+29.910%
2025-08-29	14.3800	14.4800	14.2300	14.2900	-1.107%	8,877,351	+31.910%
2025-08-28	14.1900	14.4700	14.0700	14.4500	+2.120%	6,939,805	+30.450%
2025-08-27	13.7700	14.2800	13.7690	14.1500	+2.019%	8,696,972	+33.216%
2025-08-26	14.0700	14.1200	13.8100	13.8700	-1.979%	7,700,122	+35.905%
2025-08-25	13.8000	14.2000	13.7150	14.1500	+2.834%	10,870,288	+33.216%
2025-08-22	13.1800	13.7900	13.1500	13.7600	+4.718%	7,544,090	+36.991%
2025-08-21	13.3100	13.3900	13.1200	13.1400	-1.277%	10,585,761	+43.455%
2025-08-20	13.1300	13.3200	13.0250	13.3100	+1.914%	8,921,161	+41.623%
2025-08-19	13.2400	13.3600	13.0150	13.0600	-1.805%	14,782,135	+44.334%
2025-08-18	13.4200	13.4200	13.1950	13.3000	-1.042%	6,944,664	+41.729%
2025-08-15	13.4800	13.6300	13.4201	13.4400	-1.031%	10,709,871	+40.253%
2025-08-14	13.2800	13.5800	13.1500	13.5800	+0.892%	9,180,302	+38.807%
2025-08-13	13.4100	13.4850	13.2050	13.4600	+0.598%	9,270,399	+40.045%
2025-08-12	13.0900	13.4000	12.9750	13.3800	+3.002%	14,331,556	+40.882%
2025-08-11	13.2600	13.3126	12.9400	12.9900	-2.036%	9,589,332	+45.112%
2025-08-08	13.3800	13.5000	13.1001	13.2600	+0.151%	10,127,855	+42.157%
2025-08-07	13.7500	13.9800	13.1800	13.2400	-2.504%	18,619,368	+42.372%
2025-08-06	13.7500	13.9300	13.5300	13.5800	-0.948%	14,027,149	+38.807%
2025-08-05	13.7600	13.7800	13.4511	13.7100	+0.146%	8,622,912	+37.491%
2025-08-04	13.6100	13.7600	13.5400	13.6900	+0.293%	8,371,103	+37.692%
2025-08-01	14.0100	14.2200	13.5748	13.6500	-3.602%	11,325,478	+38.095%
2025-07-31	14.0400	14.4050	14.0100	14.1600	-0.771%	7,318,398	+33.121%
2025-07-30	14.3700	14.4100	14.1200	14.2700	-1.040%	14,384,057	+32.095%
2025-07-29	14.3300	14.4850	14.1600	14.4200	+0.628%	10,827,610	+30.721%
2025-07-28	14.0100	14.3750	13.9900	14.3300	+3.991%	9,550,903	+31.542%
2025-07-25	13.6100	13.9000	13.5800	13.7800	+1.175%	7,968,861	+36.792%
2025-07-24	13.5000	13.8400	13.4200	13.6200	+0.740%	10,963,557	+38.399%
2025-07-23	13.5600	13.6200	13.4100	13.5200	+0.222%	8,160,403	+39.423%
2025-07-22	13.2700	13.5600	13.2500	13.4900	+2.042%	9,079,965	+39.733%
2025-07-21	13.5100	13.5500	13.1700	13.2200	-1.710%	8,223,705	+42.587%
2025-07-18	13.7500	13.8300	13.4300	13.4500	-0.738%	12,601,270	+40.149%
2025-07-17	13.1200	13.5799	13.1000	13.5500	+3.435%	11,646,271	+39.114%
2025-07-16	13.5400	13.6099	13.0500	13.1000	-3.250%	10,685,029	+43.893%
2025-07-15	14.0000	14.0150	13.5300	13.5400	-2.660%	10,885,124	+39.217%
2025-07-14	14.0600	14.1450	13.8600	13.9100	-1.766%	9,275,892	+35.514%
2025-07-11	14.1600	14.3900	14.0700	14.1600	-0.211%	6,989,930	+33.121%
2025-07-10	14.0900	14.2250	13.8750	14.1900	+0.283%	8,283,022	+32.840%
2025-07-09	14.3500	14.4200	14.1400	14.1500	-1.872%	9,654,684	+33.216%
2025-07-08	13.8000	14.6400	13.7500	14.4200	+4.720%	11,579,474	+30.721%
2025-07-07	13.9700	14.1600	13.5950	13.7700	-2.063%	7,623,543	+36.892%
2025-07-03	14.1400	14.2800	14.0100	14.0600	-0.776%	6,542,907	+34.068%
2025-07-02	14.1800	14.2700	13.8500	14.1700	+1.287%	11,724,135	+33.028%
2025-07-01	13.5900	14.2300	13.3900	13.9900	+2.717%	21,289,910	+34.739%
2025-06-30	13.6600	13.8250	13.5348	13.6200	-0.873%	11,369,127	+38.399%
2025-06-27	13.9300	13.9300	13.6500	13.7400	-1.293%	23,114,468	+37.191%
2025-06-26	13.7300	14.0900	13.7300	13.9200	+1.532%	12,863,460	+35.417%
2025-06-25	14.0000	14.0250	13.6850	13.7100	-2.141%	13,358,138	+37.491%
2025-06-24	13.8400	14.1650	13.7300	14.0100	-0.638%	17,327,106	+34.547%
2025-06-23	14.9300	14.9600	14.0550	14.1000	-4.277%	20,053,178	+33.688%
2025-06-20	14.7500	14.8500	14.5800	14.7300	+0.272%	10,893,804	+27.970%
2025-06-18	14.7100	14.8799	14.6300	14.6900	+0.068%	13,403,559	+28.319%
2025-06-17	14.8000	14.9400	14.5700	14.6800	+0.136%	11,330,062	+28.406%
2025-06-16	14.5400	14.8400	14.4800	14.6600	-1.808%	12,345,289	+28.581%
2025-06-13	15.0000	15.0500	14.5800	14.9300	+3.179%	15,832,215	+26.256%
2025-06-12	14.1900	14.4900	14.0731	14.4700	+1.047%	11,628,725	+30.270%
2025-06-11	14.2200	14.3850	13.9650	14.3200	+2.067%	12,460,676	+31.634%
2025-06-10	14.0100	14.3300	13.9400	14.0300	+1.814%	13,228,743	+34.355%
2025-06-09	13.7100	13.9600	13.5800	13.7800	+1.398%	12,782,090	+36.792%
2025-06-06	13.3400	13.7000	13.2800	13.5900	+3.661%	11,560,493	+38.705%
2025-06-05	13.2800	13.3600	13.0150	13.1100	-0.456%	9,044,461	+43.783%
2025-06-04	13.3000	13.5000	13.0900	13.1700	-0.977%	14,340,873	+43.128%
2025-06-03	12.8000	13.4000	12.5900	13.3000	+4.069%	10,931,898	+41.729%
2025-06-02	13.0400	13.1300	12.6900	12.7800	+1.348%	8,375,810	+47.496%
2025-05-30	12.6900	12.7100	12.4850	12.6100	-1.484%	10,164,756	+49.485%
2025-05-29	12.8000	12.8400	12.6100	12.8000	+0.946%	7,365,603	+47.266%
2025-05-28	12.9000	13.0000	12.6600	12.6800	-1.169%	7,455,610	+48.659%
2025-05-27	12.9000	12.9200	12.5100	12.8300	+0.865%	9,356,830	+46.921%
2025-05-23	12.6000	12.8500	12.6000	12.7200	-1.012%	6,311,718	+48.192%
2025-05-22	12.8500	12.9200	12.5900	12.8500	-0.925%	9,491,883	+46.693%
2025-05-21	13.2300	13.2300	12.9300	12.9700	-2.187%	8,161,554	+45.335%
2025-05-20	13.3800	13.4200	13.2300	13.2600	-0.525%	7,058,494	+42.157%
2025-05-19	13.3000	13.3600	13.1550	13.3300	-1.332%	7,415,949	+41.410%
2025-05-16	13.5700	13.6150	13.3300	13.5100	-0.295%	6,534,026	+39.526%
2025-05-15	13.4400	13.5700	13.2650	13.5500	-1.812%	9,843,968	+39.114%
2025-05-14	13.7800	13.9299	13.7050	13.8000	-1.075%	7,767,064	+36.594%
2025-05-13	13.6300	14.0850	13.6000	13.9500	+2.348%	13,147,123	+35.125%
2025-05-12	13.9800	14.0000	13.4150	13.6300	+4.766%	12,807,908	+38.298%
2025-05-09	13.1600	13.3400	12.8850	13.0100	0.000%	9,696,102	+44.889%
2025-05-08	12.3900	13.0800	12.2750	13.0100	+9.420%	21,249,432	+44.889%
2025-05-07	11.9300	11.9500	11.6400	11.8900	-0.668%	17,131,078	+58.537%
2025-05-06	12.0500	12.2650	11.9200	11.9700	+0.758%	12,344,473	+57.477%
2025-05-05	11.9600	12.0600	11.7900	11.8800	-2.623%	12,301,947	+58.670%
2025-05-02	12.2500	12.3800	12.0300	12.2000	+0.826%	8,797,581	+54.508%
2025-05-01	11.7300	12.2800	11.7300	12.1000	+2.542%	9,284,668	+55.785%
2025-04-30	12.0700	12.0700	11.5800	11.8000	-3.279%	9,122,678	+59.746%
2025-04-29	12.0800	12.3100	12.0400	12.2000	-1.533%	9,023,724	+54.508%
2025-04-28	12.2600	12.4550	12.1750	12.3900	+1.060%	7,852,359	+52.139%
2025-04-25	12.0400	12.2800	12.0200	12.2600	+0.492%	6,323,573	+53.752%
2025-04-24	12.1000	12.2450	11.8950	12.2000	+2.521%	6,816,857	+54.508%
2025-04-23	12.0300	12.3150	11.7550	11.9000	+0.337%	9,089,120	+58.403%
2025-04-22	11.8600	12.0256	11.6400	11.8600	+2.065%	9,481,902	+58.938%
2025-04-21	11.7500	11.8200	11.4400	11.6200	-3.408%	10,527,700	+62.220%
2025-04-17	11.7600	12.2100	11.6000	12.0300	+4.609%	13,332,195	+56.692%
2025-04-16	10.9900	11.6400	10.9900	11.5000	+4.356%	15,370,067	+63.913%
2025-04-15	10.8900	11.2600	10.8800	11.0200	+0.182%	8,352,065	+71.053%
2025-04-14	11.4100	11.4900	10.8600	11.0000	-0.362%	8,459,867	+71.364%
2025-04-11	10.6100	11.0900	10.3750	11.0400	+4.545%	9,463,987	+70.743%
2025-04-10	11.3900	11.3900	10.3250	10.5600	-11.111%	13,617,008	+78.504%
2025-04-09	10.0300	11.9500	10.0100	11.8800	+14.672%	19,023,202	+58.670%
2025-04-08	11.2600	11.3700	10.1900	10.3600	-4.867%	15,750,285	+81.950%
2025-04-07	10.5500	11.3797	10.0500	10.8900	+1.302%	16,800,564	+73.095%
2025-04-04	11.4700	11.5899	10.6150	10.7500	-12.316%	20,221,183	+75.349%
2025-04-03	13.0200	13.0700	12.2300	12.2600	-13.540%	12,521,397	+53.752%
2025-04-02	13.5400	14.2150	13.5400	14.1800	+2.754%	5,686,341	+32.934%
2025-04-01	13.8200	13.9000	13.6000	13.8000	-0.361%	7,129,783	+36.594%
2025-03-31	13.5800	13.9900	13.5402	13.8500	+0.727%	8,176,434	+36.101%
2025-03-28	13.8500	13.9900	13.4900	13.7500	-1.434%	8,797,118	+37.091%
2025-03-27	14.0900	14.1400	13.8400	13.9500	-1.134%	7,430,453	+35.125%
2025-03-26	14.4100	14.4950	14.1100	14.1100	-0.982%	9,989,693	+33.593%
2025-03-25	14.2000	14.3400	14.1149	14.2500	+0.707%	5,660,683	+32.281%
2025-03-24	13.9200	14.2100	13.8700	14.1500	+2.685%	5,507,955	+33.216%
2025-03-21	13.9200	13.9300	13.7200	13.7800	-1.360%	9,751,132	+36.792%
2025-03-20	13.9800	14.1700	13.9200	13.9700	-0.852%	5,513,287	+34.932%
2025-03-19	13.5700	14.1700	13.5500	14.0900	+3.909%	9,531,976	+33.783%
2025-03-18	13.7700	13.7900	13.4400	13.5600	-0.294%	6,826,568	+39.012%
2025-03-17	13.5300	13.7900	13.5000	13.6000	-0.220%	6,281,690	+38.603%
2025-03-14	12.9600	13.6300	12.9600	13.6300	+5.414%	6,964,341	+38.298%
2025-03-13	13.2500	13.3500	12.7250	12.9300	-2.928%	6,834,600	+45.785%
2025-03-12	12.9400	13.4650	12.9100	13.3200	+3.577%	13,380,978	+41.517%
2025-03-11	12.3800	12.8950	12.3500	12.8600	+4.298%	10,758,659	+46.579%
2025-03-10	12.6900	12.8500	12.1850	12.3300	-2.684%	11,870,344	+52.879%
2025-03-07	12.5800	13.0700	12.5500	12.6700	+1.849%	8,662,461	+48.777%
2025-03-06	12.3500	12.6196	12.1450	12.4400	+0.080%	8,976,407	+51.527%
2025-03-05	12.5000	12.5000	11.8400	12.4300	-0.956%	15,912,778	+51.649%
2025-03-04	12.7400	12.8100	12.2850	12.5500	-3.014%	17,563,704	+50.199%
2025-03-03	14.2000	14.2500	12.8300	12.9400	-8.162%	16,866,387	+45.672%
2025-02-28	13.8500	14.1200	13.7300	14.0900	+0.213%	9,250,691	+33.783%
2025-02-27	14.2700	14.3550	13.9500	14.0600	+0.285%	9,038,482	+34.068%
2025-02-26	14.2600	14.6599	13.8800	14.0200	+2.560%	13,025,502	+34.451%
2025-02-25	14.0200	14.1650	13.6100	13.6700	-2.774%	10,149,778	+37.893%
2025-02-24	14.0700	14.2100	13.9350	14.0600	+0.214%	7,104,956	+34.068%
2025-02-21	14.5700	14.5850	13.9250	14.0300	-4.101%	9,158,416	+34.355%
2025-02-20	14.5900	14.8150	14.3850	14.6300	+0.068%	9,219,683	+28.845%
2025-02-19	14.3700	14.7700	14.3400	14.6200	+2.238%	7,089,055	+28.933%
2025-02-18	14.2800	14.4900	13.9650	14.3000	+0.917%	11,299,646	+31.818%
2025-02-14	14.2900	14.4750	14.0900	14.1700	-0.281%	7,234,291	+33.028%
2025-02-13	14.2200	14.2950	14.0800	14.2100	-0.351%	5,754,778	+32.653%
2025-02-12	14.8400	14.9700	14.2300	14.2600	-4.997%	10,137,252	+32.188%
2025-02-11	15.0600	15.3400	14.9850	15.0100	+0.267%	7,756,576	+25.583%
2025-02-10	14.5200	14.9900	14.5100	14.9700	+4.175%	5,419,514	+25.919%
2025-02-07	14.3700	14.5800	14.3400	14.3700	+0.490%	5,197,440	+31.176%
2025-02-06	14.7800	14.8147	14.2150	14.3000	-2.456%	5,278,556	+31.818%
2025-02-05	14.6500	14.7850	14.5100	14.6600	-0.678%	8,447,216	+28.581%
2025-02-04	14.1600	14.8700	13.9800	14.7600	+2.358%	5,669,772	+27.710%
2025-02-03	14.5800	14.7100	14.3200	14.4200	-1.570%	5,611,234	+30.721%
2025-01-31	15.0300	15.0600	14.5500	14.6500	-2.593%	5,408,693	+28.669%
2025-01-30	15.2400	15.2776	14.8950	15.0400	-0.463%	4,536,782	+25.332%
2025-01-29	14.8400	15.1500	14.7200	15.1100	+1.546%	6,866,102	+24.752%
2025-01-28	15.0800	15.1700	14.6850	14.8800	-0.668%	8,124,386	+26.680%
2025-01-27	15.0900	15.4550	14.8150	14.9800	-1.577%	6,576,361	+25.834%
2025-01-24	15.6400	15.6950	15.1600	15.2200	-2.311%	8,177,836	+23.850%
2025-01-23	15.7900	15.8900	15.4650	15.5800	-0.384%	5,195,951	+20.988%
2025-01-22	15.7200	15.9050	15.5400	15.6400	-0.761%	5,226,167	+20.524%
2025-01-21	15.9500	16.0100	15.6500	15.7600	-1.500%	6,758,895	+19.607%
2025-01-17	15.8100	16.0300	15.7800	16.0000	+1.074%	7,399,335	+17.813%
2025-01-16	15.5800	15.9550	15.5500	15.8300	+1.150%	7,697,050	+19.078%
2025-01-15	15.6300	15.6900	15.4300	15.6500	+1.098%	6,961,443	+20.447%
2025-01-14	15.3700	15.5900	15.2700	15.4800	+0.585%	7,415,883	+21.770%
2025-01-13	15.2000	15.5350	15.1850	15.3900	+1.651%	9,878,504	+22.482%
2025-01-10	15.3500	15.6700	15.0200	15.1400	+1.001%	10,253,029	+24.505%
2025-01-08	14.8800	15.0700	14.6950	14.9900	0.000%	6,900,302	+25.751%
2025-01-07	15.0400	15.0900	14.7500	14.9900	+0.335%	10,703,999	+25.751%
2025-01-06	15.3500	15.4000	14.8700	14.9400	-1.321%	6,085,581	+26.171%
2025-01-03	14.9600	15.1800	14.8500	15.1400	+1.884%	8,834,951	+24.505%
2025-01-02	14.6000	14.9400	14.5200	14.8600	+3.338%	6,625,281	+26.851%
2024-12-31	14.1500	14.5100	14.1500	14.3800	+1.697%	7,301,962	+31.085%
2024-12-30	13.8900	14.3000	13.8400	14.1400	+2.094%	5,738,709	+33.310%
2024-12-27	13.8600	13.9800	13.7500	13.8500	-0.144%	3,879,511	+36.101%
2024-12-26	13.9000	13.9475	13.7350	13.8700	-0.573%	4,149,305	+35.905%
2024-12-24	13.8800	13.9700	13.6700	13.9500	+1.381%	2,626,620	+35.125%
2024-12-23	13.6100	13.7700	13.4237	13.7600	+1.176%	6,212,489	+36.991%
2024-12-20	13.4300	13.7650	13.3500	13.6000	+0.592%	11,915,006	+38.603%
2024-12-19	13.7800	13.8500	13.4500	13.5200	0.000%	7,771,794	+39.423%
2024-12-18	14.0000	14.1900	13.4950	13.5200	-3.221%	7,601,158	+39.423%
2024-12-17	13.9500	14.0500	13.7000	13.9700	-1.272%	8,280,263	+34.932%
2024-12-16	14.5800	14.5800	14.1400	14.1500	-3.610%	8,245,964	+33.216%
2024-12-13	14.9200	14.9250	14.6200	14.6800	-0.542%	4,409,624	+28.406%
2024-12-12	15.0300	15.0800	14.6900	14.7600	-1.731%	8,885,443	+27.710%
2024-12-11	14.8500	15.0750	14.7900	15.0200	+1.693%	6,112,440	+25.499%
2024-12-10	14.9000	15.0100	14.6900	14.7700	-0.203%	6,342,141	+27.624%
2024-12-09	14.9000	15.0950	14.7400	14.8000	+0.886%	6,446,562	+27.365%
2024-12-06	15.2200	15.2450	14.5350	14.6700	-3.929%	11,045,957	+28.494%
2024-12-05	15.2400	15.4750	15.2100	15.2700	+0.792%	5,177,783	+23.445%
2024-12-04	15.6100	15.6200	15.0050	15.1500	-2.885%	6,713,633	+24.422%
2024-12-03	15.4900	15.6450	15.3100	15.6000	+2.094%	9,900,498	+20.833%
2024-12-02	15.7000	15.7500	15.2500	15.2800	-2.427%	7,245,273	+23.364%
2024-11-29	15.6400	15.7400	15.5750	15.6600	+0.449%	2,037,506	+20.370%
2024-11-27	15.6800	15.9100	15.5600	15.5900	-0.320%	4,955,022	+20.911%
2024-11-26	15.7600	15.7600	15.5100	15.6400	-0.255%	7,973,291	+20.524%
2024-11-25	16.3300	16.3300	15.6300	15.6800	-3.270%	12,116,178	+20.217%
2024-11-22	15.9900	16.2450	15.9050	16.2100	+1.376%	10,797,961	+16.286%
2024-11-21	15.6500	16.0400	15.5000	15.9900	+3.428%	11,035,493	+17.886%
2024-11-20	15.2000	15.4950	15.1950	15.4600	+2.181%	3,706,873	+21.928%
2024-11-19	14.9700	15.2650	14.9000	15.1300	-0.198%	7,875,560	+24.587%
2024-11-18	15.0000	15.2000	14.9100	15.1600	+2.432%	5,758,045	+24.340%
2024-11-15	15.2200	15.3400	14.7400	14.8000	-2.503%	6,265,492	+27.365%
2024-11-14	15.1700	15.2200	14.9500	15.1800	+0.330%	5,327,487	+24.177%
2024-11-13	15.3500	15.3500	14.9100	15.1300	-0.395%	6,234,952	+24.587%
2024-11-12	15.2400	15.4100	15.1400	15.1900	+0.529%	9,097,836	+24.095%
2024-11-11	14.9900	15.1700	14.8900	15.1100	+1.273%	8,638,588	+24.752%
2024-11-08	14.9300	14.9750	14.7750	14.9200	-0.334%	8,409,069	+26.340%
2024-11-07	14.9500	15.1700	14.7150	14.9700	+2.745%	12,566,885	+25.919%
2024-11-06	14.2450	14.7000	14.1700	14.5700	+4.896%	17,420,826	+29.375%
2024-11-05	13.7600	13.9000	13.6600	13.8900	+1.165%	9,038,524	+35.709%
2024-11-04	13.4500	13.7950	13.4100	13.7300	+2.386%	8,960,299	+37.291%
2024-11-01	13.7800	13.8000	13.3800	13.4100	-1.614%	7,317,870	+40.567%
2024-10-31	13.8500	13.9200	13.5900	13.6300	-0.728%	6,026,001	+38.298%
2024-10-30	13.6250	13.8180	13.5450	13.7300	+1.403%	7,749,356	+37.291%
2024-10-29	13.6200	13.6900	13.5000	13.5400	-0.514%	6,268,467	+39.217%
2024-10-28	13.4400	13.6450	13.3500	13.6100	-2.157%	15,257,100	+38.501%
2024-10-25	14.2100	14.3300	13.7200	13.9100	-1.417%	22,582,125	+35.514%
2024-10-24	13.9600	14.1450	13.8600	14.1100	+1.877%	8,176,869	+33.593%
2024-10-23	13.9100	13.9600	13.7140	13.8500	-0.788%	9,250,780	+36.101%
2024-10-22	13.9300	14.0800	13.8440	13.9600	+0.649%	6,341,162	+35.029%
2024-10-21	14.1700	14.2000	13.8400	13.8700	-1.140%	8,238,332	+35.905%
2024-10-18	14.1800	14.1900	13.8550	14.0300	-1.267%	8,543,253	+34.355%
2024-10-17	13.9900	14.3400	13.9040	14.2100	+1.645%	15,681,894	+32.653%
2024-10-16	13.6550	14.0300	13.6300	13.9800	+2.946%	11,303,613	+34.835%
2024-10-15	13.6600	13.8000	13.5800	13.5800	-4.501%	10,403,839	+38.807%
2024-10-14	14.3600	14.3900	14.1500	14.2200	-2.066%	6,499,978	+32.560%
2024-10-11	14.2800	14.6150	14.2800	14.5200	+0.833%	9,332,474	+29.821%
2024-10-10	14.3600	14.5000	14.2200	14.4000	+0.699%	7,444,058	+30.903%
2024-10-09	14.1400	14.3300	14.0750	14.3000	0.000%	5,212,397	+31.818%
2024-10-08	14.5900	14.6100	14.1500	14.3000	-3.898%	11,519,307	+31.818%
2024-10-07	14.7600	14.9300	14.6500	14.8800	+1.224%	8,449,418	+26.680%
2024-10-04	14.5700	14.7800	14.3750	14.7000	+2.510%	11,185,398	+28.231%
2024-10-03	14.1000	14.4400	13.9903	14.3400	+2.355%	18,306,600	+31.450%
2024-10-02	14.1100	14.2250	13.8400	14.0100	+1.448%	8,415,840	+34.547%
2024-10-01	13.5100	13.9600	13.4100	13.8100	+1.470%	15,330,507	+36.495%
2024-09-30	13.4600	13.7150	13.4004	13.6100	+0.740%	9,177,778	+38.501%
2024-09-27	13.2400	13.5500	13.1900	13.5100	+3.446%	11,444,368	+39.526%
2024-09-26	13.4300	13.6400	13.0300	13.0600	-5.018%	9,855,768	+44.334%
2024-09-25	14.0600	14.1500	13.7000	13.7500	-2.758%	6,858,059	+37.091%
2024-09-24	14.4400	14.4400	14.1150	14.1400	-0.282%	8,501,227	+33.310%
2024-09-23	13.9200	14.3050	13.9100	14.1800	+2.014%	12,003,131	+32.934%
2024-09-20	13.9700	14.0550	13.6750	13.9000	-0.856%	32,873,905	+35.612%
2024-09-19	14.2000	14.2800	14.0000	14.0200	+1.154%	10,901,320	+34.451%
2024-09-18	13.8600	14.1400	13.7550	13.8600	-0.144%	9,589,959	+36.003%
2024-09-17	13.6000	13.9300	13.6000	13.8800	+1.760%	10,288,001	+35.807%
2024-09-16	13.6600	13.8050	13.5200	13.6400	+1.112%	9,020,618	+38.196%
2024-09-13	13.4000	13.6900	13.3600	13.4900	+2.508%	10,800,634	+39.733%

.dark-mode .tM27kq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tM27kq{ color: #333333; background-color: white; border: 2px solid #333333; }PRPermian Resources Corporationstock NYSE

PR
Permian Resources Corporation
stock NYSE