Permian Resources Corporation - PR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	13.57	13.02	13.02	13.61	12.98	12.4M
September 26, 2025	13.71	13.68	13.68	14.08	13.63	23.67M
September 25, 2025	13.6	13.69	13.69	13.88	13.55	11.99M
September 24, 2025	13.78	13.67	13.67	14	13.65	20.32M
September 23, 2025	13.46	13.6	13.6	14	13.4	14.14M
September 22, 2025	13.17	13.38	13.38	13.45	13.07	11.91M
September 19, 2025	13.63	13.25	13.25	13.63	13.18	19.19M
September 18, 2025	13.7	13.58	13.58	13.7	13.42	17.29M
September 17, 2025	13.32	13.56	13.56	13.75	13.24	25.03M
September 16, 2025	13.24	13.39	13.39	13.45	13.18	21.35M
September 15, 2025	13.21	13.24	13.09	13.97	12.74	41.23M
September 12, 2025	13.95	13.7	13.54	14.11	13.68	6.72M
September 11, 2025	13.96	13.95	13.79	14.13	13.82	8.24M
September 10, 2025	13.78	14.22	14.06	14.23	13.71	6.63M
September 09, 2025	13.86	13.75	13.59	14.13	13.73	5.67M
September 08, 2025	14.1	13.79	13.63	14.14	13.57	8.82M
September 05, 2025	14.08	13.88	13.88	14.2	13.69	7.25M
September 04, 2025	13.76	14.33	14.33	14.41	13.64	10.83M
September 03, 2025	14.31	13.84	13.84	14.46	13.77	11.69M
September 02, 2025	14.19	14.51	14.51	14.52	14.09	13.58M
August 29, 2025	14.38	14.29	14.29	14.48	14.23	8.88M
August 28, 2025	14.19	14.45	14.45	14.47	14.07	6.94M
August 27, 2025	13.77	14.15	14.15	14.28	13.77	8.7M
August 26, 2025	14.07	13.87	13.87	14.12	13.81	7.7M
August 25, 2025	13.8	14.15	14.15	14.2	13.72	10.87M
August 22, 2025	13.18	13.76	13.76	13.79	13.15	7.54M
August 21, 2025	13.31	13.14	13.14	13.39	13.12	10.59M
August 20, 2025	13.13	13.31	13.31	13.32	13.03	8.92M
August 19, 2025	13.24	13.06	13.06	13.36	13.02	14.78M
August 18, 2025	13.42	13.3	13.3	13.42	13.2	6.94M
August 15, 2025	13.48	13.44	13.44	13.63	13.42	10.71M
August 14, 2025	13.28	13.58	13.58	13.58	13.15	9.18M
August 13, 2025	13.41	13.46	13.46	13.49	13.21	9.27M
August 12, 2025	13.09	13.38	13.38	13.4	12.98	14.33M
August 11, 2025	13.26	12.99	12.99	13.31	12.94	9.59M
August 08, 2025	13.38	13.26	13.26	13.5	13.1	10.13M
August 07, 2025	13.75	13.24	13.24	13.98	13.18	18.62M
August 06, 2025	13.75	13.58	13.58	13.93	13.53	14.03M
August 05, 2025	13.76	13.71	13.71	13.78	13.45	8.62M
August 04, 2025	13.61	13.69	13.69	13.76	13.54	8.37M
August 01, 2025	14.01	13.65	13.65	14.22	13.57	11.33M
July 31, 2025	14.04	14.16	14.16	14.41	14.01	7.32M
July 30, 2025	14.37	14.27	14.27	14.41	14.12	14.38M
July 29, 2025	14.33	14.42	14.42	14.49	14.16	10.83M
July 28, 2025	14.01	14.33	14.33	14.38	13.99	9.55M
July 25, 2025	13.61	13.78	13.78	13.9	13.58	7.97M
July 24, 2025	13.5	13.62	13.62	13.84	13.42	10.96M
July 23, 2025	13.56	13.52	13.52	13.62	13.41	8.16M
July 22, 2025	13.27	13.49	13.49	13.56	13.25	9.08M
July 21, 2025	13.51	13.22	13.22	13.55	13.17	8.22M
July 18, 2025	13.75	13.45	13.45	13.83	13.43	12.6M
July 17, 2025	13.12	13.55	13.55	13.58	13.1	11.65M
July 16, 2025	13.54	13.1	13.1	13.61	13.05	10.69M
July 15, 2025	14	13.54	13.54	14.02	13.53	10.89M
July 14, 2025	14.06	13.91	13.91	14.15	13.86	9.28M
July 11, 2025	14.16	14.16	14.16	14.39	14.07	6.99M
July 10, 2025	14.09	14.19	14.19	14.23	13.88	8.28M
July 09, 2025	14.35	14.15	14.15	14.42	14.14	9.65M
July 08, 2025	13.8	14.42	14.42	14.64	13.75	11.58M
July 07, 2025	13.97	13.77	13.77	14.16	13.6	7.62M

Permian Resources Corporation (PR) NYSE