Dark

PR
Permian Resources Corporation
stock NYSE

At Close

Sep 8, 2026 3:59:59 PM EDT

23.66USD+1.284%(+0.30)9,404,471

23.61Bid 23.68Ask 0.07Spread

Pre-market

Sep 8, 2026 9:03:30 AM EDT

23.64USD+1.199%(+0.28)500

After-hours

Sep 8, 2026 4:10:30 PM EDT

23.65USD-0.042%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	23.8900	23.9200	23.5000	23.6600	+1.284%	9,404,471	0.000%
2026-09-04	23.5000	23.5700	23.2000	23.3600	-1.601%	6,393,831	+1.284%
2026-09-03	23.8600	23.9851	23.6600	23.7400	-0.336%	5,838,160	-0.337%
2026-09-02	23.6000	24.0400	23.5600	23.8200	+0.126%	6,597,405	-0.672%
2026-09-01	23.9100	23.9100	23.3500	23.7900	+2.147%	11,480,884	-0.546%
2026-08-31	23.2200	23.5600	22.9601	23.2900	+2.599%	8,852,051	+1.589%
2026-08-28	23.3500	23.5000	22.6700	22.7000	-2.071%	8,556,909	+4.229%
2026-08-27	22.7600	23.2900	22.6050	23.1800	+1.890%	10,135,428	+2.071%
2026-08-26	22.9400	23.1800	22.7150	22.7500	-2.361%	12,128,495	+4.000%
2026-08-25	23.2100	23.5400	23.0400	23.3000	-1.646%	12,679,176	+1.545%
2026-08-24	23.6000	23.7600	23.1550	23.6900	-0.253%	12,400,792	-0.127%
2026-08-21	23.9200	24.0000	23.5950	23.7500	-0.503%	8,930,962	-0.379%
2026-08-20	23.3600	24.0900	23.2500	23.8700	+3.692%	12,744,605	-0.880%
2026-08-19	22.5100	23.1700	22.4650	23.0200	+2.998%	15,033,778	+2.780%
2026-08-18	22.5000	22.7400	22.1450	22.3500	+0.766%	9,741,458	+5.861%
2026-08-17	21.6000	22.1800	21.5300	22.1800	+3.163%	5,830,326	+6.673%
2026-08-14	21.2900	21.6900	21.2000	21.5000	+1.896%	6,072,910	+10.047%
2026-08-13	21.2100	21.2900	20.8750	21.1000	-1.632%	6,330,349	+12.133%
2026-08-12	21.3700	21.5900	21.3000	21.4500	-0.047%	8,377,791	+10.303%
2026-08-11	21.3100	21.6000	21.0950	21.4600	+1.083%	8,486,707	+10.252%
2026-08-10	20.4900	21.2500	20.4700	21.2300	+5.360%	8,567,723	+11.446%
2026-08-07	20.0100	20.3800	19.8260	20.1500	-0.641%	7,431,602	+17.419%
2026-08-06	20.5500	21.0200	20.1650	20.2800	+2.476%	14,761,134	+16.667%
2026-08-05	20.5500	20.5700	19.7700	19.7900	-3.463%	10,115,201	+19.555%
2026-08-04	20.4000	20.7500	20.1850	20.5000	-1.914%	10,002,424	+15.415%
2026-08-03	20.6150	20.9900	20.4600	20.9000	-1.924%	8,329,018	+13.206%
2026-07-31	21.1900	21.3800	20.8300	21.3100	+1.476%	7,339,394	+11.028%
2026-07-30	20.5400	21.0250	20.5150	21.0000	+1.205%	6,301,743	+12.667%
2026-07-29	20.3300	20.8650	20.2550	20.7500	+5.170%	8,971,771	+14.024%
2026-07-28	20.2500	20.3500	19.6300	19.7300	-2.568%	8,577,200	+19.919%
2026-07-27	20.7650	21.0900	20.2400	20.2500	-5.152%	7,085,668	+16.840%
2026-07-24	21.4000	21.7600	21.2650	21.3500	-0.094%	8,042,830	+10.820%
2026-07-23	21.7050	21.9500	21.2450	21.3700	-0.140%	12,965,514	+10.716%
2026-07-22	21.4000	21.5200	21.2350	21.4000	+2.002%	7,111,869	+10.561%
2026-07-21	20.5700	20.9800	20.4400	20.9800	+3.452%	8,981,557	+12.774%
2026-07-20	20.2300	20.6500	20.0900	20.2800	+0.346%	8,987,139	+16.667%
2026-07-17	20.0000	20.2250	19.7600	20.2100	+2.485%	7,491,806	+17.071%
2026-07-16	19.6400	19.9350	19.6400	19.7200	+0.664%	8,446,024	+19.980%
2026-07-15	19.6300	19.7650	19.2850	19.5900	0.000%	6,707,220	+20.776%
2026-07-14	19.7900	19.8600	19.4300	19.5900	-0.153%	13,078,919	+20.776%
2026-07-13	19.4500	19.7800	19.3400	19.6200	+2.454%	7,378,510	+20.591%
2026-07-10	19.2000	19.2700	18.9510	19.1500	+0.472%	5,264,404	+23.551%
2026-07-09	19.5500	19.5500	18.9900	19.0600	-1.550%	5,940,523	+24.134%
2026-07-08	19.4900	19.6400	19.1550	19.3600	+1.414%	8,451,711	+22.211%
2026-07-07	18.3100	19.2150	18.2600	19.0900	+4.948%	11,388,574	+23.939%
2026-07-06	18.0000	18.2700	18.0000	18.1900	-0.055%	6,976,616	+30.071%
2026-07-02	18.0400	18.2400	17.9700	18.2000	+1.506%	9,456,781	+30.000%
2026-07-01	18.2700	18.5200	17.9000	17.9300	-2.607%	7,477,830	+31.958%
2026-06-30	18.6300	18.8500	18.3800	18.4100	-0.325%	9,860,114	+28.517%
2026-06-29	18.6000	18.8350	18.4307	18.4700	-1.335%	12,710,039	+28.100%
2026-06-26	18.7900	18.9500	18.4400	18.7200	-0.742%	24,249,468	+26.389%
2026-06-25	18.5100	18.9050	18.3900	18.8600	+0.856%	11,610,341	+25.451%
2026-06-24	18.7000	18.7250	18.3600	18.7000	-2.503%	12,076,950	+26.524%
2026-06-23	18.8900	19.3900	18.8400	19.1800	+0.947%	11,639,749	+23.358%
2026-06-22	18.7200	19.0000	18.4400	19.0000	+3.093%	12,659,657	+24.526%
2026-06-18	18.3700	18.5000	18.0350	18.4300	-0.700%	26,626,714	+28.378%
2026-06-17	18.6500	18.9600	18.4900	18.5600	-0.589%	13,254,021	+27.478%
2026-06-16	18.4200	18.7150	18.4000	18.6700	-1.217%	13,940,767	+26.727%
2026-06-15	18.6500	19.1350	18.5100	18.9000	-3.127%	16,645,050	+25.185%
2026-06-12	19.1200	19.6800	19.0900	19.5100	+1.298%	11,186,953	+21.271%
2026-06-11	20.0000	20.1500	19.1550	19.2600	-2.382%	8,584,038	+22.845%
2026-06-10	19.3900	19.9650	19.3850	19.7300	+2.760%	8,769,359	+19.919%
2026-06-09	19.5000	19.5300	18.8850	19.2000	-1.991%	7,711,673	+23.229%
2026-06-08	19.4600	19.7250	19.4200	19.5900	+2.191%	6,467,099	+20.776%
2026-06-05	20.0100	20.1250	19.1500	19.1700	-4.911%	8,865,285	+23.422%
2026-06-04	19.8800	20.2457	19.8300	20.1600	-0.099%	5,916,365	+17.361%
2026-06-03	19.8700	20.5400	19.8150	20.1800	+2.333%	10,106,178	+17.245%
2026-06-02	19.6400	19.8500	19.6000	19.7200	+0.254%	7,296,607	+19.980%
2026-06-01	19.7010	19.9900	19.5850	19.6700	+2.288%	8,173,815	+20.285%
2026-05-29	19.4600	19.4600	18.8650	19.2300	-0.466%	9,407,139	+23.037%
2026-05-28	19.5900	19.6500	19.2200	19.3200	-0.052%	7,787,644	+22.464%
2026-05-27	19.3850	19.6650	19.1304	19.3300	-1.528%	13,890,062	+22.400%
2026-05-26	20.1300	20.3850	19.5750	19.6300	-3.963%	8,212,629	+20.530%
2026-05-22	20.3500	20.5000	20.1800	20.4400	+0.049%	7,377,785	+15.753%
2026-05-21	21.1800	21.3700	20.3150	20.4300	-2.202%	8,707,989	+15.810%
2026-05-20	21.2200	21.5500	20.7550	20.8900	-1.555%	10,391,169	+13.260%
2026-05-19	21.1400	21.2600	20.8200	21.2200	+1.434%	9,154,026	+11.499%
2026-05-18	20.8000	21.1600	20.5400	20.9200	+0.384%	8,929,999	+13.098%
2026-05-15	20.4300	20.8600	20.2804	20.8400	+3.168%	15,833,614	+13.532%
2026-05-14	20.2100	20.3800	20.0350	20.2000	-0.198%	12,259,454	+17.129%
2026-05-13	20.1500	20.3150	19.9600	20.2400	+0.347%	11,599,913	+16.897%
2026-05-12	20.2100	20.3300	20.0200	20.1700	+0.099%	10,172,459	+17.303%
2026-05-11	20.0900	20.3657	19.9100	20.1500	+2.181%	9,955,452	+17.419%
2026-05-08	20.0900	20.1550	19.6550	19.7200	-1.793%	14,459,909	+19.980%
2026-05-07	20.4000	20.5700	19.6050	20.0800	-5.328%	26,595,731	+17.829%
2026-05-06	21.3000	21.8300	21.0600	21.2100	-5.355%	17,283,585	+11.551%
2026-05-05	22.3700	22.6750	22.1800	22.4100	-0.488%	11,413,786	+5.578%
2026-05-04	22.1200	22.5650	21.9600	22.5200	+1.900%	15,560,195	+5.062%
2026-05-01	21.4200	22.1100	21.2310	22.1000	+2.220%	23,279,475	+7.059%
2026-04-30	21.2700	21.7658	21.1700	21.6200	-0.139%	10,899,753	+9.436%
2026-04-29	21.1000	21.6550	21.0850	21.6500	+3.539%	12,580,276	+9.284%
2026-04-28	20.9500	21.0000	20.5700	20.9100	+1.357%	17,488,823	+13.152%
2026-04-27	20.7100	20.9650	20.5300	20.6300	+0.634%	14,538,757	+14.687%
2026-04-24	20.7700	20.8600	20.4000	20.5000	-1.726%	9,564,573	+15.415%
2026-04-23	20.4600	20.9300	20.4100	20.8600	+2.657%	12,038,550	+13.423%
2026-04-22	20.1600	20.3200	20.0700	20.3200	+2.059%	13,678,217	+16.437%
2026-04-21	19.7500	19.9700	19.5600	19.9100	+1.582%	12,646,436	+18.835%
2026-04-20	19.6200	19.7500	19.4400	19.6000	+0.927%	6,759,210	+20.714%
2026-04-17	19.3000	19.5000	18.8900	19.4200	-4.897%	15,964,654	+21.833%
2026-04-16	20.1500	20.5100	20.0600	20.4200	+1.643%	8,304,800	+15.867%
2026-04-15	19.9600	20.3100	19.7600	20.0900	+0.400%	7,768,984	+17.770%
2026-04-14	20.3600	20.4150	19.8600	20.0100	-2.675%	8,582,305	+18.241%
2026-04-13	20.8000	21.0180	20.4010	20.5600	-0.484%	9,381,318	+15.078%
2026-04-10	20.5000	20.8150	20.4450	20.6600	+1.374%	10,215,802	+14.521%
2026-04-09	20.7500	20.8800	20.1300	20.3800	-0.875%	12,977,717	+16.094%
2026-04-08	19.8000	20.7050	19.2600	20.5600	-3.880%	21,178,675	+15.078%
2026-04-07	21.3500	21.6550	21.2400	21.3900	+1.230%	10,713,563	+10.612%
2026-04-06	21.1500	21.2700	21.0000	21.1300	-0.236%	10,472,882	+11.973%
2026-04-02	21.3200	21.5150	20.8250	21.1800	+2.816%	12,336,852	+11.709%
2026-04-01	20.9200	21.3700	20.3350	20.6000	-3.377%	17,304,694	+14.854%
2026-03-31	21.4900	21.8500	20.8000	21.3200	-0.791%	20,573,304	+10.976%
2026-03-30	21.8600	21.9900	21.3550	21.4900	-0.739%	11,996,903	+10.098%
2026-03-27	21.5500	21.8000	21.4200	21.6500	+0.885%	12,509,541	+9.284%
2026-03-26	21.0800	21.6866	21.0000	21.4600	+2.581%	12,425,143	+10.252%
2026-03-25	20.4000	20.9200	20.4000	20.9200	+1.161%	9,650,969	+13.098%
2026-03-24	20.1600	20.7600	20.1200	20.6800	+3.815%	16,953,932	+14.410%
2026-03-23	19.5800	20.2400	19.5000	19.9200	-0.747%	16,427,666	+18.775%
2026-03-20	20.0600	20.4100	19.9200	20.0700	+0.501%	30,453,361	+17.887%
2026-03-19	19.7800	20.1750	19.7800	19.9700	+1.836%	15,113,903	+18.478%
2026-03-18	19.5000	19.7900	19.4800	19.6100	+0.564%	10,314,214	+20.653%
2026-03-17	19.3900	19.6200	19.2200	19.5000	+1.404%	10,161,379	+21.333%
2026-03-16	19.3100	19.5950	19.0500	19.2300	-0.620%	11,370,525	+23.037%
2026-03-13	18.9400	19.3600	18.8850	19.3500	+1.468%	16,496,473	+22.274%
2026-03-12	19.5000	19.6357	19.0600	19.0700	-1.447%	13,606,309	+24.069%
2026-03-11	18.8700	19.4100	18.7400	19.3500	+3.365%	12,741,472	+22.274%
2026-03-10	19.0400	19.2600	18.5300	18.7200	-2.296%	17,612,732	+26.389%
2026-03-09	19.1200	19.4350	18.9000	19.1600	+1.645%	15,890,554	+23.486%
2026-03-06	19.0200	19.1600	18.7400	18.8500	+0.053%	14,546,878	+25.517%
2026-03-05	18.8000	19.0400	18.6600	18.8400	+1.673%	13,127,374	+25.584%
2026-03-04	18.1000	18.6000	18.1000	18.5300	+0.761%	17,383,291	+27.685%
2026-03-03	18.8700	19.3800	18.2350	18.3900	-2.129%	23,642,772	+28.657%
2026-03-02	19.0200	19.1300	18.2900	18.7900	+2.734%	18,451,533	+25.918%
2026-02-27	18.3000	18.5800	18.1000	18.2900	+0.938%	11,434,790	+29.360%
2026-02-26	17.2200	18.3550	17.0901	18.1200	+2.896%	17,655,874	+30.574%
2026-02-25	17.7900	17.8500	17.3700	17.6100	-1.012%	9,471,992	+34.355%
2026-02-24	17.8500	17.8500	17.5350	17.7900	+0.225%	7,348,597	+32.996%
2026-02-23	18.0000	18.1600	17.5800	17.7500	-1.169%	8,944,653	+33.296%
2026-02-20	17.8800	18.0000	17.5800	17.9600	+0.447%	8,717,184	+31.737%
2026-02-19	17.9200	18.1400	17.7300	17.8800	+1.246%	14,749,498	+32.327%
2026-02-18	17.4400	17.7400	17.2500	17.6600	+3.943%	10,617,858	+33.975%
2026-02-17	17.3700	17.4700	16.6050	16.9900	-1.735%	9,286,725	+39.258%
2026-02-13	16.8200	17.3800	16.7950	17.2900	+2.550%	9,241,707	+36.842%
2026-02-12	17.0900	17.1800	16.4500	16.8600	-1.863%	12,931,252	+40.332%
2026-02-11	17.3000	17.3000	16.9700	17.1800	+1.898%	16,467,638	+37.718%
2026-02-10	16.9000	17.0000	16.7400	16.8600	-1.634%	20,091,668	+40.332%
2026-02-09	16.9000	17.2900	16.8300	17.1400	+1.240%	13,510,323	+38.040%
2026-02-06	16.5000	17.0400	16.4650	16.9300	+3.043%	9,342,786	+39.752%
2026-02-05	16.3900	16.5100	16.1300	16.4300	-1.084%	9,735,439	+44.005%
2026-02-04	16.3700	16.7250	16.3000	16.6100	+2.912%	13,281,587	+42.444%
2026-02-03	15.8300	16.1900	15.6800	16.1400	+2.541%	13,597,766	+46.592%
2026-02-02	15.5900	15.9000	15.3600	15.7400	-2.418%	13,475,842	+50.318%
2026-01-30	16.0000	16.1581	15.6675	16.1300	+0.498%	16,414,777	+46.683%
2026-01-29	15.9500	16.2550	15.6650	16.0500	+3.282%	25,208,964	+47.414%
2026-01-28	15.4200	15.5700	15.2050	15.5400	+1.569%	13,163,624	+52.252%
2026-01-27	14.8600	15.3450	14.8200	15.3000	+3.659%	10,449,685	+54.641%
2026-01-26	14.9400	14.9800	14.5650	14.7600	-0.135%	8,382,446	+60.298%
2026-01-23	14.8400	15.0450	14.7101	14.7800	+1.164%	9,313,510	+60.081%
2026-01-22	14.5500	14.6550	14.2700	14.6100	-0.137%	6,005,705	+61.944%
2026-01-21	14.5800	14.9700	14.5100	14.6300	+2.451%	8,823,323	+61.722%
2026-01-20	14.5000	14.6850	14.1850	14.2800	-0.833%	8,627,977	+65.686%
2026-01-16	14.1900	14.5000	14.1900	14.4000	+0.559%	8,219,791	+64.306%
2026-01-15	14.3100	14.5350	14.1250	14.3200	-2.386%	7,989,226	+65.223%
2026-01-14	14.2000	14.9400	14.2000	14.6700	+3.165%	13,622,507	+61.282%
2026-01-13	14.1700	14.5200	14.1600	14.2200	+1.499%	11,563,303	+66.385%
2026-01-12	14.0300	14.2150	13.8501	14.0100	-0.143%	7,810,775	+68.879%
2026-01-09	14.1500	14.2400	13.8450	14.0300	-0.496%	11,529,657	+68.639%
2026-01-08	13.5300	14.2450	13.5300	14.1000	+4.444%	14,347,583	+67.801%
2026-01-07	13.5300	13.6600	13.4050	13.5000	-0.881%	9,657,050	+75.259%
2026-01-06	13.8800	13.9300	13.4700	13.6200	-1.447%	13,238,873	+73.715%
2026-01-05	14.4100	14.5100	13.4850	13.8200	-4.028%	14,955,758	+71.201%
2026-01-02	14.0200	14.4600	13.9100	14.4000	+2.637%	7,015,149	+64.306%
2025-12-31	14.1700	14.1950	13.9650	14.0300	-0.988%	7,632,661	+68.639%
2025-12-30	14.1000	14.3300	14.0600	14.1700	+1.796%	6,475,948	+66.972%
2025-12-29	13.9100	14.0100	13.8400	13.9200	+1.236%	5,501,152	+69.971%
2025-12-26	13.8800	13.9600	13.6600	13.7500	-0.937%	6,769,017	+72.073%
2025-12-24	14.0500	14.0500	13.8650	13.8800	-1.140%	3,817,457	+70.461%
2025-12-23	14.1800	14.2400	13.9050	14.0400	-0.284%	5,980,003	+68.519%
2025-12-22	14.0200	14.2850	14.0000	14.0800	+1.881%	7,725,675	+68.040%
2025-12-19	13.8300	13.9750	13.7250	13.8200	+0.363%	18,770,455	+71.201%
2025-12-18	14.3100	14.3600	13.6800	13.7700	-4.109%	10,973,983	+71.823%
2025-12-17	14.0400	14.4100	13.9850	14.3600	+2.571%	10,310,257	+64.763%
2025-12-16	14.2000	14.2550	13.7901	14.0000	-2.845%	9,818,714	+69.000%
2025-12-15	14.6100	14.6350	14.2300	14.4100	-1.301%	7,618,863	+64.192%
2025-12-12	14.8400	14.9500	14.5950	14.6000	-0.477%	7,232,021	+62.055%
2025-12-11	14.8000	14.9300	14.6000	14.6700	-2.265%	5,909,044	+61.282%
2025-12-10	14.7800	15.0200	14.5900	15.0100	+1.487%	7,433,657	+57.628%
2025-12-09	14.7800	14.9755	14.7350	14.7900	+0.068%	8,180,752	+59.973%
2025-12-08	14.8200	15.1450	14.7800	14.7800	-0.938%	8,369,438	+60.081%
2025-12-05	14.8400	15.2000	14.8400	14.9200	+0.471%	9,401,750	+58.579%
2025-12-04	14.8100	14.9400	14.7050	14.8500	+0.746%	8,505,231	+59.327%
2025-12-03	14.4300	14.8800	14.3500	14.7400	+3.149%	8,931,821	+60.516%
2025-12-02	14.5900	14.5900	14.2100	14.2900	-2.056%	10,221,006	+65.570%
2025-12-01	14.4800	14.7499	14.4050	14.5900	+0.690%	9,550,176	+62.166%
2025-11-28	14.3600	14.5400	14.2600	14.4900	+0.905%	4,074,598	+63.285%
2025-11-26	14.1100	14.4500	14.0200	14.3600	+1.772%	11,962,447	+64.763%
2025-11-25	13.8000	14.1400	13.7050	14.1100	+0.930%	8,819,581	+67.682%
2025-11-24	13.8400	14.0599	13.6200	13.9800	+0.359%	11,977,923	+69.242%
2025-11-21	13.8100	14.1100	13.6100	13.9300	+0.578%	9,657,534	+69.849%
2025-11-20	14.1300	14.4599	13.8100	13.8500	-1.213%	13,549,343	+70.830%
2025-11-19	13.4600	14.0400	13.3600	14.0200	+1.374%	15,543,299	+68.759%
2025-11-18	13.5500	13.9250	13.4100	13.8300	+1.096%	11,123,715	+71.077%
2025-11-17	13.6400	13.7780	13.5200	13.6800	+0.367%	20,535,130	+72.953%
2025-11-14	13.3400	13.7700	13.1800	13.6300	+2.404%	12,129,385	+73.588%
2025-11-13	13.3400	13.6000	13.2300	13.3100	0.000%	8,744,872	+77.761%
2025-11-12	13.3700	13.5558	13.2650	13.3100	-1.699%	10,438,762	+77.761%
2025-11-11	13.3200	13.7000	13.3100	13.5400	+2.343%	11,919,942	+74.742%
2025-11-10	13.4000	13.5300	13.0300	13.2300	-0.226%	10,294,714	+78.836%
2025-11-07	12.8000	13.2600	12.7500	13.2600	+3.594%	11,470,127	+78.431%
2025-11-06	12.5000	12.9400	12.3200	12.8000	+5.523%	19,888,510	+84.844%
2025-11-05	12.2700	12.5600	12.0650	12.1300	-2.256%	15,487,413	+95.054%
2025-11-04	12.3800	12.4400	12.2200	12.4100	-1.586%	9,178,697	+90.653%
2025-11-03	12.5100	12.6200	12.2150	12.6100	+0.398%	11,503,699	+87.629%
2025-10-31	12.4200	12.6000	12.3500	12.5600	+1.209%	7,597,653	+88.376%
2025-10-30	12.4300	12.6700	12.3700	12.4100	-0.958%	8,319,368	+90.653%
2025-10-29	12.3400	12.7000	12.2900	12.5300	+1.870%	10,992,552	+88.827%
2025-10-28	12.5400	12.5400	12.2800	12.3000	-2.226%	9,044,689	+92.358%
2025-10-27	12.6700	12.7258	12.5000	12.5800	+0.801%	9,167,353	+88.076%
2025-10-24	12.8700	12.9000	12.4700	12.4800	-2.576%	8,551,555	+89.583%
2025-10-23	12.7500	12.9500	12.6700	12.8100	+2.480%	12,382,392	+84.699%
2025-10-22	12.3800	12.6050	12.3000	12.5000	+1.543%	12,719,596	+89.280%
2025-10-21	12.3300	12.4250	12.1850	12.3100	-0.162%	7,339,397	+92.201%
2025-10-20	12.3100	12.5000	12.1750	12.3300	+0.325%	9,389,369	+91.890%
2025-10-17	12.0800	12.3550	12.0400	12.2900	+1.654%	11,628,397	+92.514%
2025-10-16	12.3700	12.3700	11.9200	12.0900	-1.627%	10,480,524	+95.699%
2025-10-15	12.4500	12.4600	12.2300	12.2900	-0.486%	8,252,718	+92.514%
2025-10-14	12.2500	12.6150	12.2300	12.3500	-2.062%	15,070,059	+91.579%
2025-10-13	12.4400	12.6200	12.2100	12.6100	+3.361%	13,015,109	+87.629%
2025-10-10	12.6500	12.7550	12.1900	12.2000	-4.688%	13,743,480	+93.934%
2025-10-09	13.0600	13.2300	12.6800	12.8000	-1.916%	8,209,677	+84.844%
2025-10-08	12.6100	13.0800	12.5400	13.0500	+3.736%	15,020,651	+81.303%
2025-10-07	12.5500	12.6100	12.3150	12.5800	-0.238%	10,988,846	+88.076%
2025-10-06	12.6300	12.7600	12.4700	12.6100	+0.159%	9,769,242	+87.629%
2025-10-03	12.5000	12.6000	12.3700	12.5900	+1.696%	9,490,861	+87.927%
2025-10-02	12.7000	12.7900	12.3600	12.3800	-3.357%	10,100,662	+91.115%
2025-10-01	12.6300	12.8500	12.5650	12.8100	+0.078%	9,972,667	+84.699%
2025-09-30	12.8000	12.9500	12.5950	12.8000	-1.765%	14,501,702	+84.844%
2025-09-29	13.5700	13.6050	12.9800	13.0300	-4.751%	13,734,910	+81.581%
2025-09-26	13.7100	14.0750	13.6300	13.6800	-0.073%	23,673,443	+72.953%
2025-09-25	13.6000	13.8750	13.5500	13.6900	+0.146%	11,994,543	+72.827%
2025-09-24	13.7800	14.0000	13.6500	13.6700	+0.515%	20,317,953	+73.080%
2025-09-23	13.4600	14.0000	13.4000	13.6000	+1.644%	14,137,036	+73.971%
2025-09-22	13.1700	13.4500	13.0700	13.3800	+0.981%	11,905,220	+76.831%
2025-09-19	13.6300	13.6300	13.1800	13.2500	-2.430%	19,191,405	+78.566%
2025-09-18	13.7000	13.7000	13.4200	13.5800	+0.147%	17,285,620	+74.227%
2025-09-17	13.3200	13.7500	13.2407	13.5600	+1.270%	25,027,784	+74.484%
2025-09-16	13.2400	13.4500	13.1750	13.3900	+1.133%	21,350,016	+76.699%
2025-09-15	13.2100	13.9700	12.7400	13.2400	-3.358%	41,231,005	+78.701%
2025-09-12	13.9500	14.1050	13.6800	13.7000	-1.792%	6,722,328	+72.701%
2025-09-11	13.9600	14.1300	13.8200	13.9500	-1.899%	8,239,127	+69.606%
2025-09-10	13.7800	14.2300	13.7100	14.2200	+3.418%	6,629,918	+66.385%
2025-09-09	13.8600	14.1250	13.7250	13.7500	-0.290%	5,667,597	+72.073%
2025-09-08	14.1000	14.1400	13.5650	13.7900	-0.648%	8,818,824	+71.574%
2025-09-05	14.0800	14.1950	13.6900	13.8800	-3.140%	7,252,668	+70.461%
2025-09-04	13.7600	14.4100	13.6400	14.3300	+3.540%	10,830,154	+65.108%
2025-09-03	14.3100	14.4600	13.7700	13.8400	-4.618%	11,688,695	+70.954%
2025-09-02	14.1900	14.5150	14.0850	14.5100	+1.540%	13,583,680	+63.060%
2025-08-29	14.3800	14.4800	14.2300	14.2900	-1.107%	8,877,351	+65.570%
2025-08-28	14.1900	14.4700	14.0700	14.4500	+2.120%	6,939,805	+63.737%
2025-08-27	13.7700	14.2800	13.7690	14.1500	+2.019%	8,696,972	+67.208%
2025-08-26	14.0700	14.1200	13.8100	13.8700	-1.979%	7,700,122	+70.584%
2025-08-25	13.8000	14.2000	13.7150	14.1500	+2.834%	10,870,288	+67.208%
2025-08-22	13.1800	13.7900	13.1500	13.7600	+4.718%	7,544,090	+71.948%
2025-08-21	13.3100	13.3900	13.1200	13.1400	-1.277%	10,585,761	+80.061%
2025-08-20	13.1300	13.3200	13.0250	13.3100	+1.914%	8,921,161	+77.761%
2025-08-19	13.2400	13.3600	13.0150	13.0600	-1.805%	14,782,135	+81.164%
2025-08-18	13.4200	13.4200	13.1950	13.3000	-1.042%	6,944,664	+77.895%
2025-08-15	13.4800	13.6300	13.4201	13.4400	-1.031%	10,709,871	+76.042%
2025-08-14	13.2800	13.5800	13.1500	13.5800	+0.892%	9,180,302	+74.227%
2025-08-13	13.4100	13.4850	13.2050	13.4600	+0.598%	9,270,399	+75.780%
2025-08-12	13.0900	13.4000	12.9750	13.3800	+3.002%	14,331,556	+76.831%
2025-08-11	13.2600	13.3126	12.9400	12.9900	-2.036%	9,589,332	+82.140%
2025-08-08	13.3800	13.5000	13.1001	13.2600	+0.151%	10,127,855	+78.431%
2025-08-07	13.7500	13.9800	13.1800	13.2400	-2.504%	18,619,368	+78.701%
2025-08-06	13.7500	13.9300	13.5300	13.5800	-0.948%	14,027,149	+74.227%
2025-08-05	13.7600	13.7800	13.4511	13.7100	+0.146%	8,622,912	+72.575%
2025-08-04	13.6100	13.7600	13.5400	13.6900	+0.293%	8,371,103	+72.827%
2025-08-01	14.0100	14.2200	13.5748	13.6500	-3.602%	11,325,478	+73.333%
2025-07-31	14.0400	14.4050	14.0100	14.1600	-0.771%	7,318,398	+67.090%
2025-07-30	14.3700	14.4100	14.1200	14.2700	-1.040%	14,384,057	+65.802%
2025-07-29	14.3300	14.4850	14.1600	14.4200	+0.628%	10,827,610	+64.078%
2025-07-28	14.0100	14.3750	13.9900	14.3300	+3.991%	9,550,903	+65.108%
2025-07-25	13.6100	13.9000	13.5800	13.7800	+1.175%	7,968,861	+71.698%
2025-07-24	13.5000	13.8400	13.4200	13.6200	+0.740%	10,963,557	+73.715%
2025-07-23	13.5600	13.6200	13.4100	13.5200	+0.222%	8,160,403	+75.000%
2025-07-22	13.2700	13.5600	13.2500	13.4900	+2.042%	9,079,965	+75.389%
2025-07-21	13.5100	13.5500	13.1700	13.2200	-1.710%	8,223,705	+78.971%
2025-07-18	13.7500	13.8300	13.4300	13.4500	-0.738%	12,601,270	+75.911%
2025-07-17	13.1200	13.5799	13.1000	13.5500	+3.435%	11,646,271	+74.613%
2025-07-16	13.5400	13.6099	13.0500	13.1000	-3.250%	10,685,029	+80.611%
2025-07-15	14.0000	14.0150	13.5300	13.5400	-2.660%	10,885,124	+74.742%
2025-07-14	14.0600	14.1450	13.8600	13.9100	-1.766%	9,275,892	+70.093%
2025-07-11	14.1600	14.3900	14.0700	14.1600	-0.211%	6,989,930	+67.090%
2025-07-10	14.0900	14.2250	13.8750	14.1900	+0.283%	8,283,022	+66.737%
2025-07-09	14.3500	14.4200	14.1400	14.1500	-1.872%	9,654,684	+67.208%
2025-07-08	13.8000	14.6400	13.7500	14.4200	+4.720%	11,579,474	+64.078%
2025-07-07	13.9700	14.1600	13.5950	13.7700	-2.063%	7,623,543	+71.823%
2025-07-03	14.1400	14.2800	14.0100	14.0600	-0.776%	6,542,907	+68.279%
2025-07-02	14.1800	14.2700	13.8500	14.1700	+1.287%	11,724,135	+66.972%
2025-07-01	13.5900	14.2300	13.3900	13.9900	+2.717%	21,289,910	+69.121%
2025-06-30	13.6600	13.8250	13.5348	13.6200	-0.873%	11,369,127	+73.715%
2025-06-27	13.9300	13.9300	13.6500	13.7400	-1.293%	23,114,468	+72.198%
2025-06-26	13.7300	14.0900	13.7300	13.9200	+1.532%	12,863,460	+69.971%
2025-06-25	14.0000	14.0250	13.6850	13.7100	-2.141%	13,358,138	+72.575%
2025-06-24	13.8400	14.1650	13.7300	14.0100	-0.638%	17,327,106	+68.879%
2025-06-23	14.9300	14.9600	14.0550	14.1000	-4.277%	20,053,178	+67.801%
2025-06-20	14.7500	14.8500	14.5800	14.7300	+0.272%	10,893,804	+60.625%
2025-06-18	14.7100	14.8799	14.6300	14.6900	+0.068%	13,403,559	+61.062%
2025-06-17	14.8000	14.9400	14.5700	14.6800	+0.136%	11,330,062	+61.172%
2025-06-16	14.5400	14.8400	14.4800	14.6600	-1.808%	12,345,289	+61.392%
2025-06-13	15.0000	15.0500	14.5800	14.9300	+3.179%	15,832,215	+58.473%
2025-06-12	14.1900	14.4900	14.0731	14.4700	+1.047%	11,628,725	+63.511%
2025-06-11	14.2200	14.3850	13.9650	14.3200	+2.067%	12,460,676	+65.223%
2025-06-10	14.0100	14.3300	13.9400	14.0300	+1.814%	13,228,743	+68.639%
2025-06-09	13.7100	13.9600	13.5800	13.7800	+1.398%	12,782,090	+71.698%
2025-06-06	13.3400	13.7000	13.2800	13.5900	+3.661%	11,560,493	+74.099%
2025-06-05	13.2800	13.3600	13.0150	13.1100	-0.456%	9,044,461	+80.473%
2025-06-04	13.3000	13.5000	13.0900	13.1700	-0.977%	14,340,873	+79.651%
2025-06-03	12.8000	13.4000	12.5900	13.3000	+4.069%	10,931,898	+77.895%
2025-06-02	13.0400	13.1300	12.6900	12.7800	+1.348%	8,375,810	+85.133%
2025-05-30	12.6900	12.7100	12.4850	12.6100	-1.484%	10,164,756	+87.629%
2025-05-29	12.8000	12.8400	12.6100	12.8000	+0.946%	7,365,603	+84.844%
2025-05-28	12.9000	13.0000	12.6600	12.6800	-1.169%	7,455,610	+86.593%
2025-05-27	12.9000	12.9200	12.5100	12.8300	+0.865%	9,356,830	+84.412%
2025-05-23	12.6000	12.8500	12.6000	12.7200	-1.012%	6,311,718	+86.006%
2025-05-22	12.8500	12.9200	12.5900	12.8500	-0.925%	9,491,883	+84.125%
2025-05-21	13.2300	13.2300	12.9300	12.9700	-2.187%	8,161,554	+82.421%
2025-05-20	13.3800	13.4200	13.2300	13.2600	-0.525%	7,058,494	+78.431%
2025-05-19	13.3000	13.3600	13.1550	13.3300	-1.332%	7,415,949	+77.494%
2025-05-16	13.5700	13.6150	13.3300	13.5100	-0.295%	6,534,026	+75.130%
2025-05-15	13.4400	13.5700	13.2650	13.5500	-1.812%	9,843,968	+74.613%
2025-05-14	13.7800	13.9299	13.7050	13.8000	-1.075%	7,767,064	+71.449%
2025-05-13	13.6300	14.0850	13.6000	13.9500	+2.348%	13,147,123	+69.606%
2025-05-12	13.9800	14.0000	13.4150	13.6300	+4.766%	12,807,908	+73.588%
2025-05-09	13.1600	13.3400	12.8850	13.0100	0.000%	9,696,102	+81.860%
2025-05-08	12.3900	13.0800	12.2750	13.0100	+9.420%	21,249,432	+81.860%
2025-05-07	11.9300	11.9500	11.6400	11.8900	-0.668%	17,131,078	+98.991%
2025-05-06	12.0500	12.2650	11.9200	11.9700	+0.758%	12,344,473	+97.661%
2025-05-05	11.9600	12.0600	11.7900	11.8800	-2.623%	12,301,947	+99.158%
2025-05-02	12.2500	12.3800	12.0300	12.2000	+0.826%	8,797,581	+93.934%
2025-05-01	11.7300	12.2800	11.7300	12.1000	+2.542%	9,284,668	+95.537%
2025-04-30	12.0700	12.0700	11.5800	11.8000	-3.279%	9,122,678	+100.508%
2025-04-29	12.0800	12.3100	12.0400	12.2000	-1.533%	9,023,724	+93.934%
2025-04-28	12.2600	12.4550	12.1750	12.3900	+1.060%	7,852,359	+90.960%
2025-04-25	12.0400	12.2800	12.0200	12.2600	+0.492%	6,323,573	+92.985%
2025-04-24	12.1000	12.2450	11.8950	12.2000	+2.521%	6,816,857	+93.934%
2025-04-23	12.0300	12.3150	11.7550	11.9000	+0.337%	9,089,120	+98.824%
2025-04-22	11.8600	12.0256	11.6400	11.8600	+2.065%	9,481,902	+99.494%
2025-04-21	11.7500	11.8200	11.4400	11.6200	-3.408%	10,527,700	+103.614%
2025-04-17	11.7600	12.2100	11.6000	12.0300	+4.609%	13,332,195	+96.675%
2025-04-16	10.9900	11.6400	10.9900	11.5000	+4.356%	15,370,067	+105.739%
2025-04-15	10.8900	11.2600	10.8800	11.0200	+0.182%	8,352,065	+114.701%
2025-04-14	11.4100	11.4900	10.8600	11.0000	-0.362%	8,459,867	+115.091%
2025-04-11	10.6100	11.0900	10.3750	11.0400	+4.545%	9,463,987	+114.312%
2025-04-10	11.3900	11.3900	10.3250	10.5600	-11.111%	13,617,008	+124.053%
2025-04-09	10.0300	11.9500	10.0100	11.8800	+14.672%	19,023,202	+99.158%
2025-04-08	11.2600	11.3700	10.1900	10.3600	-4.867%	15,750,285	+128.378%
2025-04-07	10.5500	11.3797	10.0500	10.8900	+1.302%	16,800,564	+117.264%
2025-04-04	11.4700	11.5899	10.6150	10.7500	-12.316%	20,221,183	+120.093%
2025-04-03	13.0200	13.0700	12.2300	12.2600	-13.540%	12,521,397	+92.985%
2025-04-02	13.5400	14.2150	13.5400	14.1800	+2.754%	5,686,341	+66.855%
2025-04-01	13.8200	13.9000	13.6000	13.8000	-0.361%	7,129,783	+71.449%
2025-03-31	13.5800	13.9900	13.5402	13.8500	+0.727%	8,176,434	+70.830%
2025-03-28	13.8500	13.9900	13.4900	13.7500	-1.434%	8,797,118	+72.073%
2025-03-27	14.0900	14.1400	13.8400	13.9500	-1.134%	7,430,453	+69.606%
2025-03-26	14.4100	14.4950	14.1100	14.1100	-0.982%	9,989,693	+67.682%
2025-03-25	14.2000	14.3400	14.1149	14.2500	+0.707%	5,660,683	+66.035%
2025-03-24	13.9200	14.2100	13.8700	14.1500	+2.685%	5,507,955	+67.208%
2025-03-21	13.9200	13.9300	13.7200	13.7800	-1.360%	9,751,132	+71.698%
2025-03-20	13.9800	14.1700	13.9200	13.9700	-0.852%	5,513,287	+69.363%
2025-03-19	13.5700	14.1700	13.5500	14.0900	+3.909%	9,531,976	+67.921%

.dark-mode .LRDds5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LRDds5{ color: #333333; background-color: white; border: 2px solid #333333; }PRPermian Resources Corporationstock NYSE

PR
Permian Resources Corporation
stock NYSE