Dark

PR
Permian Resources Corporation
stock NYSE

At Close

Jul 2, 2026 3:59:59 PM EDT

18.20USD+1.534%(+0.27)9,456,781

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:25:30 AM EDT

18.00USD+0.390%(+0.07)542

After-hours

Jul 2, 2026 4:38:30 PM EDT

18.20USD-0.027%(0.00)1,992,669

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	18.0400	18.2400	17.9700	18.2000	+1.506%	9,456,781	0.000%
2026-07-01	18.2700	18.5200	17.9000	17.9300	-2.607%	7,477,830	+1.506%
2026-06-30	18.6300	18.8500	18.3800	18.4100	-0.325%	9,860,114	-1.141%
2026-06-29	18.6000	18.8350	18.4307	18.4700	-1.335%	12,710,039	-1.462%
2026-06-26	18.7900	18.9500	18.4400	18.7200	-0.742%	24,249,468	-2.778%
2026-06-25	18.5100	18.9050	18.3900	18.8600	+0.856%	11,610,341	-3.499%
2026-06-24	18.7000	18.7250	18.3600	18.7000	-2.503%	12,076,950	-2.674%
2026-06-23	18.8900	19.3900	18.8400	19.1800	+0.947%	11,639,749	-5.109%
2026-06-22	18.7200	19.0000	18.4400	19.0000	+3.093%	12,659,657	-4.211%
2026-06-18	18.3700	18.5000	18.0350	18.4300	-0.700%	26,626,714	-1.248%
2026-06-17	18.6500	18.9600	18.4900	18.5600	-0.589%	13,254,021	-1.940%
2026-06-16	18.4200	18.7150	18.4000	18.6700	-1.217%	13,940,767	-2.517%
2026-06-15	18.6500	19.1350	18.5100	18.9000	-3.127%	16,645,050	-3.704%
2026-06-12	19.1200	19.6800	19.0900	19.5100	+1.298%	11,186,953	-6.715%
2026-06-11	20.0000	20.1500	19.1550	19.2600	-2.382%	8,584,038	-5.504%
2026-06-10	19.3900	19.9650	19.3850	19.7300	+2.760%	8,769,359	-7.755%
2026-06-09	19.5000	19.5300	18.8850	19.2000	-1.991%	7,711,673	-5.208%
2026-06-08	19.4600	19.7250	19.4200	19.5900	+2.191%	6,467,099	-7.095%
2026-06-05	20.0100	20.1250	19.1500	19.1700	-4.911%	8,865,285	-5.060%
2026-06-04	19.8800	20.2457	19.8300	20.1600	-0.099%	5,916,365	-9.722%
2026-06-03	19.8700	20.5400	19.8150	20.1800	+2.333%	10,106,178	-9.812%
2026-06-02	19.6400	19.8500	19.6000	19.7200	+0.254%	7,296,607	-7.708%
2026-06-01	19.7010	19.9900	19.5850	19.6700	+2.288%	8,173,815	-7.473%
2026-05-29	19.4600	19.4600	18.8650	19.2300	-0.466%	9,407,139	-5.356%
2026-05-28	19.5900	19.6500	19.2200	19.3200	-0.052%	7,787,644	-5.797%
2026-05-27	19.3850	19.6650	19.1304	19.3300	-1.528%	13,890,062	-5.846%
2026-05-26	20.1300	20.3850	19.5750	19.6300	-3.963%	8,212,629	-7.285%
2026-05-22	20.3500	20.5000	20.1800	20.4400	+0.049%	7,377,785	-10.959%
2026-05-21	21.1800	21.3700	20.3150	20.4300	-2.202%	8,707,989	-10.915%
2026-05-20	21.2200	21.5500	20.7550	20.8900	-1.555%	10,391,169	-12.877%
2026-05-19	21.1400	21.2600	20.8200	21.2200	+1.434%	9,154,026	-14.232%
2026-05-18	20.8000	21.1600	20.5400	20.9200	+0.384%	8,929,999	-13.002%
2026-05-15	20.4300	20.8600	20.2804	20.8400	+3.168%	15,833,614	-12.668%
2026-05-14	20.2100	20.3800	20.0350	20.2000	-0.198%	12,259,454	-9.901%
2026-05-13	20.1500	20.3150	19.9600	20.2400	+0.347%	11,599,913	-10.079%
2026-05-12	20.2100	20.3300	20.0200	20.1700	+0.099%	10,172,459	-9.767%
2026-05-11	20.0900	20.3657	19.9100	20.1500	+2.181%	9,955,452	-9.677%
2026-05-08	20.0900	20.1550	19.6550	19.7200	-1.793%	14,459,909	-7.708%
2026-05-07	20.4000	20.5700	19.6050	20.0800	-5.328%	26,595,731	-9.363%
2026-05-06	21.3000	21.8300	21.0600	21.2100	-5.355%	17,283,585	-14.191%
2026-05-05	22.3700	22.6750	22.1800	22.4100	-0.488%	11,413,786	-18.786%
2026-05-04	22.1200	22.5650	21.9600	22.5200	+1.900%	15,560,195	-19.183%
2026-05-01	21.4200	22.1100	21.2310	22.1000	+2.220%	23,279,475	-17.647%
2026-04-30	21.2700	21.7658	21.1700	21.6200	-0.139%	10,899,753	-15.819%
2026-04-29	21.1000	21.6550	21.0850	21.6500	+3.539%	12,580,276	-15.935%
2026-04-28	20.9500	21.0000	20.5700	20.9100	+1.357%	17,488,823	-12.960%
2026-04-27	20.7100	20.9650	20.5300	20.6300	+0.634%	14,538,757	-11.779%
2026-04-24	20.7700	20.8600	20.4000	20.5000	-1.726%	9,564,573	-11.220%
2026-04-23	20.4600	20.9300	20.4100	20.8600	+2.657%	12,038,550	-12.752%
2026-04-22	20.1600	20.3200	20.0700	20.3200	+2.059%	13,678,217	-10.433%
2026-04-21	19.7500	19.9700	19.5600	19.9100	+1.582%	12,646,436	-8.589%
2026-04-20	19.6200	19.7500	19.4400	19.6000	+0.927%	6,759,210	-7.143%
2026-04-17	19.3000	19.5000	18.8900	19.4200	-4.897%	15,964,654	-6.282%
2026-04-16	20.1500	20.5100	20.0600	20.4200	+1.643%	8,304,800	-10.872%
2026-04-15	19.9600	20.3100	19.7600	20.0900	+0.400%	7,768,984	-9.408%
2026-04-14	20.3600	20.4150	19.8600	20.0100	-2.675%	8,582,305	-9.045%
2026-04-13	20.8000	21.0180	20.4010	20.5600	-0.484%	9,381,318	-11.479%
2026-04-10	20.5000	20.8150	20.4450	20.6600	+1.374%	10,215,802	-11.907%
2026-04-09	20.7500	20.8800	20.1300	20.3800	-0.875%	12,977,717	-10.697%
2026-04-08	19.8000	20.7050	19.2600	20.5600	-3.880%	21,178,675	-11.479%
2026-04-07	21.3500	21.6550	21.2400	21.3900	+1.230%	10,713,563	-14.914%
2026-04-06	21.1500	21.2700	21.0000	21.1300	-0.236%	10,472,882	-13.867%
2026-04-02	21.3200	21.5150	20.8250	21.1800	+2.816%	12,336,852	-14.070%
2026-04-01	20.9200	21.3700	20.3350	20.6000	-3.377%	17,304,694	-11.650%
2026-03-31	21.4900	21.8500	20.8000	21.3200	-0.791%	20,573,304	-14.634%
2026-03-30	21.8600	21.9900	21.3550	21.4900	-0.739%	11,996,903	-15.309%
2026-03-27	21.5500	21.8000	21.4200	21.6500	+0.885%	12,509,541	-15.935%
2026-03-26	21.0800	21.6866	21.0000	21.4600	+2.581%	12,425,143	-15.191%
2026-03-25	20.4000	20.9200	20.4000	20.9200	+1.161%	9,650,969	-13.002%
2026-03-24	20.1600	20.7600	20.1200	20.6800	+3.815%	16,953,932	-11.992%
2026-03-23	19.5800	20.2400	19.5000	19.9200	-0.747%	16,427,666	-8.635%
2026-03-20	20.0600	20.4100	19.9200	20.0700	+0.501%	30,453,361	-9.317%
2026-03-19	19.7800	20.1750	19.7800	19.9700	+1.836%	15,113,903	-8.863%
2026-03-18	19.5000	19.7900	19.4800	19.6100	+0.564%	10,314,214	-7.190%
2026-03-17	19.3900	19.6200	19.2200	19.5000	+1.404%	10,161,379	-6.667%
2026-03-16	19.3100	19.5950	19.0500	19.2300	-0.620%	11,370,525	-5.356%
2026-03-13	18.9400	19.3600	18.8850	19.3500	+1.468%	16,496,473	-5.943%
2026-03-12	19.5000	19.6357	19.0600	19.0700	-1.447%	13,606,309	-4.562%
2026-03-11	18.8700	19.4100	18.7400	19.3500	+3.365%	12,741,472	-5.943%
2026-03-10	19.0400	19.2600	18.5300	18.7200	-2.296%	17,612,732	-2.778%
2026-03-09	19.1200	19.4350	18.9000	19.1600	+1.645%	15,890,554	-5.010%
2026-03-06	19.0200	19.1600	18.7400	18.8500	+0.053%	14,546,878	-3.448%
2026-03-05	18.8000	19.0400	18.6600	18.8400	+1.673%	13,127,374	-3.397%
2026-03-04	18.1000	18.6000	18.1000	18.5300	+0.761%	17,383,291	-1.781%
2026-03-03	18.8700	19.3800	18.2350	18.3900	-2.129%	23,642,772	-1.033%
2026-03-02	19.0200	19.1300	18.2900	18.7900	+2.734%	18,451,533	-3.140%
2026-02-27	18.3000	18.5800	18.1000	18.2900	+0.938%	11,434,790	-0.492%
2026-02-26	17.2200	18.3550	17.0901	18.1200	+2.896%	17,655,874	+0.442%
2026-02-25	17.7900	17.8500	17.3700	17.6100	-1.012%	9,471,992	+3.350%
2026-02-24	17.8500	17.8500	17.5350	17.7900	+0.225%	7,348,597	+2.305%
2026-02-23	18.0000	18.1600	17.5800	17.7500	-1.169%	8,944,653	+2.535%
2026-02-20	17.8800	18.0000	17.5800	17.9600	+0.447%	8,717,184	+1.336%
2026-02-19	17.9200	18.1400	17.7300	17.8800	+1.246%	14,749,498	+1.790%
2026-02-18	17.4400	17.7400	17.2500	17.6600	+3.943%	10,617,858	+3.058%
2026-02-17	17.3700	17.4700	16.6050	16.9900	-1.735%	9,286,725	+7.122%
2026-02-13	16.8200	17.3800	16.7950	17.2900	+2.550%	9,241,707	+5.263%
2026-02-12	17.0900	17.1800	16.4500	16.8600	-1.863%	12,931,252	+7.948%
2026-02-11	17.3000	17.3000	16.9700	17.1800	+1.898%	16,467,638	+5.937%
2026-02-10	16.9000	17.0000	16.7400	16.8600	-1.634%	20,091,668	+7.948%
2026-02-09	16.9000	17.2900	16.8300	17.1400	+1.240%	13,510,323	+6.184%
2026-02-06	16.5000	17.0400	16.4650	16.9300	+3.043%	9,342,786	+7.501%
2026-02-05	16.3900	16.5100	16.1300	16.4300	-1.084%	9,735,439	+10.773%
2026-02-04	16.3700	16.7250	16.3000	16.6100	+2.912%	13,281,587	+9.573%
2026-02-03	15.8300	16.1900	15.6800	16.1400	+2.541%	13,597,766	+12.763%
2026-02-02	15.5900	15.9000	15.3600	15.7400	-2.418%	13,475,842	+15.629%
2026-01-30	16.0000	16.1581	15.6675	16.1300	+0.498%	16,414,777	+12.833%
2026-01-29	15.9500	16.2550	15.6650	16.0500	+3.282%	25,208,964	+13.396%
2026-01-28	15.4200	15.5700	15.2050	15.5400	+1.569%	13,163,624	+17.117%
2026-01-27	14.8600	15.3450	14.8200	15.3000	+3.659%	10,449,685	+18.954%
2026-01-26	14.9400	14.9800	14.5650	14.7600	-0.135%	8,382,446	+23.306%
2026-01-23	14.8400	15.0450	14.7101	14.7800	+1.164%	9,313,510	+23.139%
2026-01-22	14.5500	14.6550	14.2700	14.6100	-0.137%	6,005,705	+24.572%
2026-01-21	14.5800	14.9700	14.5100	14.6300	+2.451%	8,823,323	+24.402%
2026-01-20	14.5000	14.6850	14.1850	14.2800	-0.833%	8,627,977	+27.451%
2026-01-16	14.1900	14.5000	14.1900	14.4000	+0.559%	8,219,791	+26.389%
2026-01-15	14.3100	14.5350	14.1250	14.3200	-2.386%	7,989,226	+27.095%
2026-01-14	14.2000	14.9400	14.2000	14.6700	+3.165%	13,622,507	+24.063%
2026-01-13	14.1700	14.5200	14.1600	14.2200	+1.499%	11,563,303	+27.989%
2026-01-12	14.0300	14.2150	13.8501	14.0100	-0.143%	7,810,775	+29.907%
2026-01-09	14.1500	14.2400	13.8450	14.0300	-0.496%	11,529,657	+29.722%
2026-01-08	13.5300	14.2450	13.5300	14.1000	+4.444%	14,347,583	+29.078%
2026-01-07	13.5300	13.6600	13.4050	13.5000	-0.881%	9,657,050	+34.815%
2026-01-06	13.8800	13.9300	13.4700	13.6200	-1.447%	13,238,873	+33.627%
2026-01-05	14.4100	14.5100	13.4850	13.8200	-4.028%	14,955,758	+31.693%
2026-01-02	14.0200	14.4600	13.9100	14.4000	+2.637%	7,015,149	+26.389%
2025-12-31	14.1700	14.1950	13.9650	14.0300	-0.988%	7,632,661	+29.722%
2025-12-30	14.1000	14.3300	14.0600	14.1700	+1.796%	6,475,948	+28.440%
2025-12-29	13.9100	14.0100	13.8400	13.9200	+1.236%	5,501,152	+30.747%
2025-12-26	13.8800	13.9600	13.6600	13.7500	-0.937%	6,769,017	+32.364%
2025-12-24	14.0500	14.0500	13.8650	13.8800	-1.140%	3,817,457	+31.124%
2025-12-23	14.1800	14.2400	13.9050	14.0400	-0.284%	5,980,003	+29.630%
2025-12-22	14.0200	14.2850	14.0000	14.0800	+1.881%	7,725,675	+29.261%
2025-12-19	13.8300	13.9750	13.7250	13.8200	+0.363%	18,770,455	+31.693%
2025-12-18	14.3100	14.3600	13.6800	13.7700	-4.109%	10,973,983	+32.171%
2025-12-17	14.0400	14.4100	13.9850	14.3600	+2.571%	10,310,257	+26.741%
2025-12-16	14.2000	14.2550	13.7901	14.0000	-2.845%	9,818,714	+30.000%
2025-12-15	14.6100	14.6350	14.2300	14.4100	-1.301%	7,618,863	+26.301%
2025-12-12	14.8400	14.9500	14.5950	14.6000	-0.477%	7,232,021	+24.658%
2025-12-11	14.8000	14.9300	14.6000	14.6700	-2.265%	5,909,044	+24.063%
2025-12-10	14.7800	15.0200	14.5900	15.0100	+1.487%	7,433,657	+21.252%
2025-12-09	14.7800	14.9755	14.7350	14.7900	+0.068%	8,180,752	+23.056%
2025-12-08	14.8200	15.1450	14.7800	14.7800	-0.938%	8,369,438	+23.139%
2025-12-05	14.8400	15.2000	14.8400	14.9200	+0.471%	9,401,750	+21.984%
2025-12-04	14.8100	14.9400	14.7050	14.8500	+0.746%	8,505,231	+22.559%
2025-12-03	14.4300	14.8800	14.3500	14.7400	+3.149%	8,931,821	+23.474%
2025-12-02	14.5900	14.5900	14.2100	14.2900	-2.056%	10,221,006	+27.362%
2025-12-01	14.4800	14.7499	14.4050	14.5900	+0.690%	9,550,176	+24.743%
2025-11-28	14.3600	14.5400	14.2600	14.4900	+0.905%	4,074,598	+25.604%
2025-11-26	14.1100	14.4500	14.0200	14.3600	+1.772%	11,962,447	+26.741%
2025-11-25	13.8000	14.1400	13.7050	14.1100	+0.930%	8,819,581	+28.987%
2025-11-24	13.8400	14.0599	13.6200	13.9800	+0.359%	11,977,923	+30.186%
2025-11-21	13.8100	14.1100	13.6100	13.9300	+0.578%	9,657,534	+30.653%
2025-11-20	14.1300	14.4599	13.8100	13.8500	-1.213%	13,549,343	+31.408%
2025-11-19	13.4600	14.0400	13.3600	14.0200	+1.374%	15,543,299	+29.815%
2025-11-18	13.5500	13.9250	13.4100	13.8300	+1.096%	11,123,715	+31.598%
2025-11-17	13.6400	13.7780	13.5200	13.6800	+0.367%	20,535,130	+33.041%
2025-11-14	13.3400	13.7700	13.1800	13.6300	+2.404%	12,129,385	+33.529%
2025-11-13	13.3400	13.6000	13.2300	13.3100	0.000%	8,744,872	+36.739%
2025-11-12	13.3700	13.5558	13.2650	13.3100	-1.699%	10,438,762	+36.739%
2025-11-11	13.3200	13.7000	13.3100	13.5400	+2.343%	11,919,942	+34.417%
2025-11-10	13.4000	13.5300	13.0300	13.2300	-0.226%	10,294,714	+37.566%
2025-11-07	12.8000	13.2600	12.7500	13.2600	+3.594%	11,470,127	+37.255%
2025-11-06	12.5000	12.9400	12.3200	12.8000	+5.523%	19,888,510	+42.188%
2025-11-05	12.2700	12.5600	12.0650	12.1300	-2.256%	15,487,413	+50.041%
2025-11-04	12.3800	12.4400	12.2200	12.4100	-1.586%	9,178,697	+46.656%
2025-11-03	12.5100	12.6200	12.2150	12.6100	+0.398%	11,503,699	+44.330%
2025-10-31	12.4200	12.6000	12.3500	12.5600	+1.209%	7,597,653	+44.904%
2025-10-30	12.4300	12.6700	12.3700	12.4100	-0.958%	8,319,368	+46.656%
2025-10-29	12.3400	12.7000	12.2900	12.5300	+1.870%	10,992,552	+45.251%
2025-10-28	12.5400	12.5400	12.2800	12.3000	-2.226%	9,044,689	+47.967%
2025-10-27	12.6700	12.7258	12.5000	12.5800	+0.801%	9,167,353	+44.674%
2025-10-24	12.8700	12.9000	12.4700	12.4800	-2.576%	8,551,555	+45.833%
2025-10-23	12.7500	12.9500	12.6700	12.8100	+2.480%	12,382,392	+42.077%
2025-10-22	12.3800	12.6050	12.3000	12.5000	+1.543%	12,719,596	+45.600%
2025-10-21	12.3300	12.4250	12.1850	12.3100	-0.162%	7,339,397	+47.847%
2025-10-20	12.3100	12.5000	12.1750	12.3300	+0.325%	9,389,369	+47.607%
2025-10-17	12.0800	12.3550	12.0400	12.2900	+1.654%	11,628,397	+48.088%
2025-10-16	12.3700	12.3700	11.9200	12.0900	-1.627%	10,480,524	+50.538%
2025-10-15	12.4500	12.4600	12.2300	12.2900	-0.486%	8,252,718	+48.088%
2025-10-14	12.2500	12.6150	12.2300	12.3500	-2.062%	15,070,059	+47.368%
2025-10-13	12.4400	12.6200	12.2100	12.6100	+3.361%	13,015,109	+44.330%
2025-10-10	12.6500	12.7550	12.1900	12.2000	-4.688%	13,743,480	+49.180%
2025-10-09	13.0600	13.2300	12.6800	12.8000	-1.916%	8,209,677	+42.188%
2025-10-08	12.6100	13.0800	12.5400	13.0500	+3.736%	15,020,651	+39.464%
2025-10-07	12.5500	12.6100	12.3150	12.5800	-0.238%	10,988,846	+44.674%
2025-10-06	12.6300	12.7600	12.4700	12.6100	+0.159%	9,769,242	+44.330%
2025-10-03	12.5000	12.6000	12.3700	12.5900	+1.696%	9,490,861	+44.559%
2025-10-02	12.7000	12.7900	12.3600	12.3800	-3.357%	10,100,662	+47.011%
2025-10-01	12.6300	12.8500	12.5650	12.8100	+0.078%	9,972,667	+42.077%
2025-09-30	12.8000	12.9500	12.5950	12.8000	-1.765%	14,501,702	+42.188%
2025-09-29	13.5700	13.6050	12.9800	13.0300	-4.751%	13,734,910	+39.678%
2025-09-26	13.7100	14.0750	13.6300	13.6800	-0.073%	23,673,443	+33.041%
2025-09-25	13.6000	13.8750	13.5500	13.6900	+0.146%	11,994,543	+32.944%
2025-09-24	13.7800	14.0000	13.6500	13.6700	+0.515%	20,317,953	+33.138%
2025-09-23	13.4600	14.0000	13.4000	13.6000	+1.644%	14,137,036	+33.824%
2025-09-22	13.1700	13.4500	13.0700	13.3800	+0.981%	11,905,220	+36.024%
2025-09-19	13.6300	13.6300	13.1800	13.2500	-2.430%	19,191,405	+37.358%
2025-09-18	13.7000	13.7000	13.4200	13.5800	+0.147%	17,285,620	+34.021%
2025-09-17	13.3200	13.7500	13.2407	13.5600	+1.270%	25,027,784	+34.218%
2025-09-16	13.2400	13.4500	13.1750	13.3900	+1.133%	21,350,016	+35.922%
2025-09-15	13.2100	13.9700	12.7400	13.2400	-3.358%	41,231,005	+37.462%
2025-09-12	13.9500	14.1050	13.6800	13.7000	-1.792%	6,722,328	+32.847%
2025-09-11	13.9600	14.1300	13.8200	13.9500	-1.899%	8,239,127	+30.466%
2025-09-10	13.7800	14.2300	13.7100	14.2200	+3.418%	6,629,918	+27.989%
2025-09-09	13.8600	14.1250	13.7250	13.7500	-0.290%	5,667,597	+32.364%
2025-09-08	14.1000	14.1400	13.5650	13.7900	-0.648%	8,818,824	+31.980%
2025-09-05	14.0800	14.1950	13.6900	13.8800	-3.140%	7,252,668	+31.124%
2025-09-04	13.7600	14.4100	13.6400	14.3300	+3.540%	10,830,154	+27.006%
2025-09-03	14.3100	14.4600	13.7700	13.8400	-4.618%	11,688,695	+31.503%
2025-09-02	14.1900	14.5150	14.0850	14.5100	+1.540%	13,583,680	+25.431%
2025-08-29	14.3800	14.4800	14.2300	14.2900	-1.107%	8,877,351	+27.362%
2025-08-28	14.1900	14.4700	14.0700	14.4500	+2.120%	6,939,805	+25.952%
2025-08-27	13.7700	14.2800	13.7690	14.1500	+2.019%	8,696,972	+28.622%
2025-08-26	14.0700	14.1200	13.8100	13.8700	-1.979%	7,700,122	+31.218%
2025-08-25	13.8000	14.2000	13.7150	14.1500	+2.834%	10,870,288	+28.622%
2025-08-22	13.1800	13.7900	13.1500	13.7600	+4.718%	7,544,090	+32.267%
2025-08-21	13.3100	13.3900	13.1200	13.1400	-1.277%	10,585,761	+38.508%
2025-08-20	13.1300	13.3200	13.0250	13.3100	+1.914%	8,921,161	+36.739%
2025-08-19	13.2400	13.3600	13.0150	13.0600	-1.805%	14,782,135	+39.357%
2025-08-18	13.4200	13.4200	13.1950	13.3000	-1.042%	6,944,664	+36.842%
2025-08-15	13.4800	13.6300	13.4201	13.4400	-1.031%	10,709,871	+35.417%
2025-08-14	13.2800	13.5800	13.1500	13.5800	+0.892%	9,180,302	+34.021%
2025-08-13	13.4100	13.4850	13.2050	13.4600	+0.598%	9,270,399	+35.215%
2025-08-12	13.0900	13.4000	12.9750	13.3800	+3.002%	14,331,556	+36.024%
2025-08-11	13.2600	13.3126	12.9400	12.9900	-2.036%	9,589,332	+40.108%
2025-08-08	13.3800	13.5000	13.1001	13.2600	+0.151%	10,127,855	+37.255%
2025-08-07	13.7500	13.9800	13.1800	13.2400	-2.504%	18,619,368	+37.462%
2025-08-06	13.7500	13.9300	13.5300	13.5800	-0.948%	14,027,149	+34.021%
2025-08-05	13.7600	13.7800	13.4511	13.7100	+0.146%	8,622,912	+32.750%
2025-08-04	13.6100	13.7600	13.5400	13.6900	+0.293%	8,371,103	+32.944%
2025-08-01	14.0100	14.2200	13.5748	13.6500	-3.602%	11,325,478	+33.333%
2025-07-31	14.0400	14.4050	14.0100	14.1600	-0.771%	7,318,398	+28.531%
2025-07-30	14.3700	14.4100	14.1200	14.2700	-1.040%	14,384,057	+27.540%
2025-07-29	14.3300	14.4850	14.1600	14.4200	+0.628%	10,827,610	+26.214%
2025-07-28	14.0100	14.3750	13.9900	14.3300	+3.991%	9,550,903	+27.006%
2025-07-25	13.6100	13.9000	13.5800	13.7800	+1.175%	7,968,861	+32.075%
2025-07-24	13.5000	13.8400	13.4200	13.6200	+0.740%	10,963,557	+33.627%
2025-07-23	13.5600	13.6200	13.4100	13.5200	+0.222%	8,160,403	+34.615%
2025-07-22	13.2700	13.5600	13.2500	13.4900	+2.042%	9,079,965	+34.915%
2025-07-21	13.5100	13.5500	13.1700	13.2200	-1.710%	8,223,705	+37.670%
2025-07-18	13.7500	13.8300	13.4300	13.4500	-0.738%	12,601,270	+35.316%
2025-07-17	13.1200	13.5799	13.1000	13.5500	+3.435%	11,646,271	+34.317%
2025-07-16	13.5400	13.6099	13.0500	13.1000	-3.250%	10,685,029	+38.931%
2025-07-15	14.0000	14.0150	13.5300	13.5400	-2.660%	10,885,124	+34.417%
2025-07-14	14.0600	14.1450	13.8600	13.9100	-1.766%	9,275,892	+30.841%
2025-07-11	14.1600	14.3900	14.0700	14.1600	-0.211%	6,989,930	+28.531%
2025-07-10	14.0900	14.2250	13.8750	14.1900	+0.283%	8,283,022	+28.259%
2025-07-09	14.3500	14.4200	14.1400	14.1500	-1.872%	9,654,684	+28.622%
2025-07-08	13.8000	14.6400	13.7500	14.4200	+4.720%	11,579,474	+26.214%
2025-07-07	13.9700	14.1600	13.5950	13.7700	-2.063%	7,623,543	+32.171%
2025-07-03	14.1400	14.2800	14.0100	14.0600	-0.776%	6,542,907	+29.445%
2025-07-02	14.1800	14.2700	13.8500	14.1700	+1.287%	11,724,135	+28.440%
2025-07-01	13.5900	14.2300	13.3900	13.9900	+2.717%	21,289,910	+30.093%
2025-06-30	13.6600	13.8250	13.5348	13.6200	-0.873%	11,369,127	+33.627%
2025-06-27	13.9300	13.9300	13.6500	13.7400	-1.293%	23,114,468	+32.460%
2025-06-26	13.7300	14.0900	13.7300	13.9200	+1.532%	12,863,460	+30.747%
2025-06-25	14.0000	14.0250	13.6850	13.7100	-2.141%	13,358,138	+32.750%
2025-06-24	13.8400	14.1650	13.7300	14.0100	-0.638%	17,327,106	+29.907%
2025-06-23	14.9300	14.9600	14.0550	14.1000	-4.277%	20,053,178	+29.078%
2025-06-20	14.7500	14.8500	14.5800	14.7300	+0.272%	10,893,804	+23.557%
2025-06-18	14.7100	14.8799	14.6300	14.6900	+0.068%	13,403,559	+23.894%
2025-06-17	14.8000	14.9400	14.5700	14.6800	+0.136%	11,330,062	+23.978%
2025-06-16	14.5400	14.8400	14.4800	14.6600	-1.808%	12,345,289	+24.147%
2025-06-13	15.0000	15.0500	14.5800	14.9300	+3.179%	15,832,215	+21.902%
2025-06-12	14.1900	14.4900	14.0731	14.4700	+1.047%	11,628,725	+25.777%
2025-06-11	14.2200	14.3850	13.9650	14.3200	+2.067%	12,460,676	+27.095%
2025-06-10	14.0100	14.3300	13.9400	14.0300	+1.814%	13,228,743	+29.722%
2025-06-09	13.7100	13.9600	13.5800	13.7800	+1.398%	12,782,090	+32.075%
2025-06-06	13.3400	13.7000	13.2800	13.5900	+3.661%	11,560,493	+33.922%
2025-06-05	13.2800	13.3600	13.0150	13.1100	-0.456%	9,044,461	+38.825%
2025-06-04	13.3000	13.5000	13.0900	13.1700	-0.977%	14,340,873	+38.193%
2025-06-03	12.8000	13.4000	12.5900	13.3000	+4.069%	10,931,898	+36.842%
2025-06-02	13.0400	13.1300	12.6900	12.7800	+1.348%	8,375,810	+42.410%
2025-05-30	12.6900	12.7100	12.4850	12.6100	-1.484%	10,164,756	+44.330%
2025-05-29	12.8000	12.8400	12.6100	12.8000	+0.946%	7,365,603	+42.188%
2025-05-28	12.9000	13.0000	12.6600	12.6800	-1.169%	7,455,610	+43.533%
2025-05-27	12.9000	12.9200	12.5100	12.8300	+0.865%	9,356,830	+41.855%
2025-05-23	12.6000	12.8500	12.6000	12.7200	-1.012%	6,311,718	+43.082%
2025-05-22	12.8500	12.9200	12.5900	12.8500	-0.925%	9,491,883	+41.634%
2025-05-21	13.2300	13.2300	12.9300	12.9700	-2.187%	8,161,554	+40.324%
2025-05-20	13.3800	13.4200	13.2300	13.2600	-0.525%	7,058,494	+37.255%
2025-05-19	13.3000	13.3600	13.1550	13.3300	-1.332%	7,415,949	+36.534%
2025-05-16	13.5700	13.6150	13.3300	13.5100	-0.295%	6,534,026	+34.715%
2025-05-15	13.4400	13.5700	13.2650	13.5500	-1.812%	9,843,968	+34.317%
2025-05-14	13.7800	13.9299	13.7050	13.8000	-1.075%	7,767,064	+31.884%
2025-05-13	13.6300	14.0850	13.6000	13.9500	+2.348%	13,147,123	+30.466%
2025-05-12	13.9800	14.0000	13.4150	13.6300	+4.766%	12,807,908	+33.529%
2025-05-09	13.1600	13.3400	12.8850	13.0100	0.000%	9,696,102	+39.892%
2025-05-08	12.3900	13.0800	12.2750	13.0100	+9.420%	21,249,432	+39.892%
2025-05-07	11.9300	11.9500	11.6400	11.8900	-0.668%	17,131,078	+53.070%
2025-05-06	12.0500	12.2650	11.9200	11.9700	+0.758%	12,344,473	+52.047%
2025-05-05	11.9600	12.0600	11.7900	11.8800	-2.623%	12,301,947	+53.199%
2025-05-02	12.2500	12.3800	12.0300	12.2000	+0.826%	8,797,581	+49.180%
2025-05-01	11.7300	12.2800	11.7300	12.1000	+2.542%	9,284,668	+50.413%
2025-04-30	12.0700	12.0700	11.5800	11.8000	-3.279%	9,122,678	+54.237%
2025-04-29	12.0800	12.3100	12.0400	12.2000	-1.533%	9,023,724	+49.180%
2025-04-28	12.2600	12.4550	12.1750	12.3900	+1.060%	7,852,359	+46.893%
2025-04-25	12.0400	12.2800	12.0200	12.2600	+0.492%	6,323,573	+48.450%
2025-04-24	12.1000	12.2450	11.8950	12.2000	+2.521%	6,816,857	+49.180%
2025-04-23	12.0300	12.3150	11.7550	11.9000	+0.337%	9,089,120	+52.941%
2025-04-22	11.8600	12.0256	11.6400	11.8600	+2.065%	9,481,902	+53.457%
2025-04-21	11.7500	11.8200	11.4400	11.6200	-3.408%	10,527,700	+56.627%
2025-04-17	11.7600	12.2100	11.6000	12.0300	+4.609%	13,332,195	+51.288%
2025-04-16	10.9900	11.6400	10.9900	11.5000	+4.356%	15,370,067	+58.261%
2025-04-15	10.8900	11.2600	10.8800	11.0200	+0.182%	8,352,065	+65.154%
2025-04-14	11.4100	11.4900	10.8600	11.0000	-0.362%	8,459,867	+65.455%
2025-04-11	10.6100	11.0900	10.3750	11.0400	+4.545%	9,463,987	+64.855%
2025-04-10	11.3900	11.3900	10.3250	10.5600	-11.111%	13,617,008	+72.348%
2025-04-09	10.0300	11.9500	10.0100	11.8800	+14.672%	19,023,202	+53.199%
2025-04-08	11.2600	11.3700	10.1900	10.3600	-4.867%	15,750,285	+75.676%
2025-04-07	10.5500	11.3797	10.0500	10.8900	+1.302%	16,800,564	+67.126%
2025-04-04	11.4700	11.5899	10.6150	10.7500	-12.316%	20,221,183	+69.302%
2025-04-03	13.0200	13.0700	12.2300	12.2600	-13.540%	12,521,397	+48.450%
2025-04-02	13.5400	14.2150	13.5400	14.1800	+2.754%	5,686,341	+28.350%
2025-04-01	13.8200	13.9000	13.6000	13.8000	-0.361%	7,129,783	+31.884%
2025-03-31	13.5800	13.9900	13.5402	13.8500	+0.727%	8,176,434	+31.408%
2025-03-28	13.8500	13.9900	13.4900	13.7500	-1.434%	8,797,118	+32.364%
2025-03-27	14.0900	14.1400	13.8400	13.9500	-1.134%	7,430,453	+30.466%
2025-03-26	14.4100	14.4950	14.1100	14.1100	-0.982%	9,989,693	+28.987%
2025-03-25	14.2000	14.3400	14.1149	14.2500	+0.707%	5,660,683	+27.719%
2025-03-24	13.9200	14.2100	13.8700	14.1500	+2.685%	5,507,955	+28.622%
2025-03-21	13.9200	13.9300	13.7200	13.7800	-1.360%	9,751,132	+32.075%
2025-03-20	13.9800	14.1700	13.9200	13.9700	-0.852%	5,513,287	+30.279%
2025-03-19	13.5700	14.1700	13.5500	14.0900	+3.909%	9,531,976	+29.170%
2025-03-18	13.7700	13.7900	13.4400	13.5600	-0.294%	6,826,568	+34.218%
2025-03-17	13.5300	13.7900	13.5000	13.6000	-0.220%	6,281,690	+33.824%
2025-03-14	12.9600	13.6300	12.9600	13.6300	+5.414%	6,964,341	+33.529%
2025-03-13	13.2500	13.3500	12.7250	12.9300	-2.928%	6,834,600	+40.758%
2025-03-12	12.9400	13.4650	12.9100	13.3200	+3.577%	13,380,978	+36.637%
2025-03-11	12.3800	12.8950	12.3500	12.8600	+4.298%	10,758,659	+41.524%
2025-03-10	12.6900	12.8500	12.1850	12.3300	-2.684%	11,870,344	+47.607%
2025-03-07	12.5800	13.0700	12.5500	12.6700	+1.849%	8,662,461	+43.646%
2025-03-06	12.3500	12.6196	12.1450	12.4400	+0.080%	8,976,407	+46.302%
2025-03-05	12.5000	12.5000	11.8400	12.4300	-0.956%	15,912,778	+46.420%
2025-03-04	12.7400	12.8100	12.2850	12.5500	-3.014%	17,563,704	+45.020%
2025-03-03	14.2000	14.2500	12.8300	12.9400	-8.162%	16,866,387	+40.649%
2025-02-28	13.8500	14.1200	13.7300	14.0900	+0.213%	9,250,691	+29.170%
2025-02-27	14.2700	14.3550	13.9500	14.0600	+0.285%	9,038,482	+29.445%
2025-02-26	14.2600	14.6599	13.8800	14.0200	+2.560%	13,025,502	+29.815%
2025-02-25	14.0200	14.1650	13.6100	13.6700	-2.774%	10,149,778	+33.138%
2025-02-24	14.0700	14.2100	13.9350	14.0600	+0.214%	7,104,956	+29.445%
2025-02-21	14.5700	14.5850	13.9250	14.0300	-4.101%	9,158,416	+29.722%
2025-02-20	14.5900	14.8150	14.3850	14.6300	+0.068%	9,219,683	+24.402%
2025-02-19	14.3700	14.7700	14.3400	14.6200	+2.238%	7,089,055	+24.487%
2025-02-18	14.2800	14.4900	13.9650	14.3000	+0.917%	11,299,646	+27.273%
2025-02-14	14.2900	14.4750	14.0900	14.1700	-0.281%	7,234,291	+28.440%
2025-02-13	14.2200	14.2950	14.0800	14.2100	-0.351%	5,754,778	+28.079%
2025-02-12	14.8400	14.9700	14.2300	14.2600	-4.997%	10,137,252	+27.630%
2025-02-11	15.0600	15.3400	14.9850	15.0100	+0.267%	7,756,576	+21.252%
2025-02-10	14.5200	14.9900	14.5100	14.9700	+4.175%	5,419,514	+21.576%
2025-02-07	14.3700	14.5800	14.3400	14.3700	+0.490%	5,197,440	+26.653%
2025-02-06	14.7800	14.8147	14.2150	14.3000	-2.456%	5,278,556	+27.273%
2025-02-05	14.6500	14.7850	14.5100	14.6600	-0.678%	8,447,216	+24.147%
2025-02-04	14.1600	14.8700	13.9800	14.7600	+2.358%	5,669,772	+23.306%
2025-02-03	14.5800	14.7100	14.3200	14.4200	-1.570%	5,611,234	+26.214%
2025-01-31	15.0300	15.0600	14.5500	14.6500	-2.593%	5,408,693	+24.232%
2025-01-30	15.2400	15.2776	14.8950	15.0400	-0.463%	4,536,782	+21.011%
2025-01-29	14.8400	15.1500	14.7200	15.1100	+1.546%	6,866,102	+20.450%
2025-01-28	15.0800	15.1700	14.6850	14.8800	-0.668%	8,124,386	+22.312%
2025-01-27	15.0900	15.4550	14.8150	14.9800	-1.577%	6,576,361	+21.495%
2025-01-24	15.6400	15.6950	15.1600	15.2200	-2.311%	8,177,836	+19.580%
2025-01-23	15.7900	15.8900	15.4650	15.5800	-0.384%	5,195,951	+16.816%
2025-01-22	15.7200	15.9050	15.5400	15.6400	-0.761%	5,226,167	+16.368%
2025-01-21	15.9500	16.0100	15.6500	15.7600	-1.500%	6,758,895	+15.482%
2025-01-17	15.8100	16.0300	15.7800	16.0000	+1.074%	7,399,335	+13.750%
2025-01-16	15.5800	15.9550	15.5500	15.8300	+1.150%	7,697,050	+14.972%
2025-01-15	15.6300	15.6900	15.4300	15.6500	+1.098%	6,961,443	+16.294%
2025-01-14	15.3700	15.5900	15.2700	15.4800	+0.585%	7,415,883	+17.571%
2025-01-13	15.2000	15.5350	15.1850	15.3900	+1.651%	9,878,504	+18.259%
2025-01-10	15.3500	15.6700	15.0200	15.1400	+1.001%	10,253,029	+20.211%

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

PR
Permian Resources Corporation
stock NYSE