Permian Resources Corporation - PR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	14.14	14.06	14.06	14.28	14.01	6.54M
July 02, 2025	14.18	14.17	14.17	14.27	13.85	11.72M
July 01, 2025	13.59	13.99	13.99	14.23	13.39	21.29M
June 30, 2025	13.66	13.62	13.62	13.83	13.53	11.37M
June 27, 2025	13.93	13.74	13.74	13.93	13.65	23.11M
June 26, 2025	13.73	13.92	13.92	14.09	13.73	12.86M
June 25, 2025	14	13.71	13.71	14.03	13.69	13.36M
June 24, 2025	13.84	14.01	14.01	14.17	13.73	17.33M
June 23, 2025	14.93	14.1	14.1	14.96	14.06	20.05M
June 20, 2025	14.75	14.73	14.73	14.85	14.58	10.89M
June 18, 2025	14.71	14.69	14.69	14.88	14.63	13.4M
June 17, 2025	14.8	14.68	14.68	14.94	14.57	11.13M
June 16, 2025	14.54	14.66	14.66	14.84	14.48	12.35M
June 13, 2025	15	14.93	14.78	15.05	14.58	15.83M
June 12, 2025	14.19	14.47	14.32	14.49	14.07	11.63M
June 11, 2025	14.22	14.32	14.18	14.39	13.97	12.46M
June 10, 2025	14.01	14.03	13.89	14.33	13.94	13.23M
June 09, 2025	13.71	13.78	13.64	13.96	13.58	12.78M
June 06, 2025	13.34	13.59	13.45	13.7	13.28	11.56M
June 05, 2025	13.28	13.11	12.98	13.36	13.02	9.04M
June 04, 2025	13.3	13.17	13.04	13.5	13.09	14.34M
June 03, 2025	12.8	13.3	13.17	13.4	12.59	10.93M
June 02, 2025	13.04	12.78	12.65	13.13	12.69	8.38M
May 30, 2025	12.69	12.61	12.61	12.71	12.49	10.16M
May 29, 2025	12.8	12.8	12.8	12.84	12.61	7.37M
May 28, 2025	12.9	12.68	12.68	13	12.66	7.46M
May 27, 2025	12.9	12.83	12.83	12.92	12.51	9.36M
May 23, 2025	12.6	12.72	12.72	12.85	12.6	6.31M
May 22, 2025	12.85	12.85	12.85	12.92	12.59	9.49M

Permian Resources Corporation (PR) NYSE