Permian Resources Corporation - PR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.81	14.85	14.85	14.94	14.7	7.86M
December 03, 2025	14.43	14.74	14.74	14.88	14.35	8.94M
December 02, 2025	14.59	14.29	14.29	14.59	14.21	10.23M
December 01, 2025	14.48	14.59	14.59	14.75	14.4	9.56M
November 28, 2025	14.36	14.49	14.49	14.54	14.26	4.08M
November 26, 2025	14.11	14.36	14.36	14.45	14.02	11.97M
November 25, 2025	13.8	14.11	14.11	14.14	13.71	8.83M
November 24, 2025	13.84	13.98	13.98	14.06	13.62	11.98M
November 21, 2025	13.81	13.93	13.93	14.11	13.61	9.67M
November 20, 2025	14.13	13.85	13.85	14.46	13.81	13.56M
November 19, 2025	13.46	14.02	14.02	14.04	13.36	15.55M
November 18, 2025	13.55	13.83	13.83	13.93	13.41	11.13M
November 17, 2025	13.64	13.68	13.68	13.78	13.52	20.55M
November 14, 2025	13.34	13.63	13.63	13.77	13.18	12.13M
November 13, 2025	13.34	13.31	13.31	13.6	13.23	8.75M
November 12, 2025	13.37	13.31	13.31	13.56	13.27	10.44M
November 11, 2025	13.32	13.54	13.54	13.7	13.31	11.92M
November 10, 2025	13.4	13.23	13.23	13.53	13.03	10.29M
November 07, 2025	12.8	13.26	13.26	13.26	12.75	11.47M
November 06, 2025	12.5	12.8	12.8	12.94	12.32	19.89M
November 05, 2025	12.27	12.13	12.13	12.56	12.07	15.49M
November 04, 2025	12.38	12.41	12.41	12.44	12.22	9.18M
November 03, 2025	12.51	12.61	12.61	12.62	12.22	11.5M
October 31, 2025	12.42	12.56	12.56	12.6	12.35	7.6M
October 30, 2025	12.43	12.41	12.41	12.67	12.37	8.32M
October 29, 2025	12.34	12.53	12.53	12.7	12.29	11M
October 28, 2025	12.54	12.3	12.3	12.54	12.28	9.05M
October 27, 2025	12.67	12.58	12.58	12.73	12.5	9.17M
October 24, 2025	12.87	12.48	12.48	12.9	12.47	8.55M
October 23, 2025	12.75	12.81	12.81	12.95	12.67	12.32M
October 22, 2025	12.38	12.5	12.5	12.6	12.3	12.72M
October 21, 2025	12.33	12.31	12.31	12.43	12.19	7.34M
October 20, 2025	12.31	12.33	12.33	12.5	12.18	9.39M
October 17, 2025	12.08	12.29	12.29	12.36	12.04	11.63M
October 16, 2025	12.37	12.09	12.09	12.37	11.92	10.48M
October 15, 2025	12.45	12.29	12.29	12.46	12.23	8.25M
October 14, 2025	12.25	12.35	12.35	12.62	12.23	15.07M
October 13, 2025	12.44	12.61	12.61	12.62	12.21	13.02M
October 10, 2025	12.65	12.2	12.2	12.76	12.19	13.74M
October 09, 2025	13.06	12.8	12.8	13.23	12.68	8.21M
October 08, 2025	12.61	13.05	13.05	13.08	12.54	15.02M
October 07, 2025	12.55	12.58	12.58	12.61	12.32	10.99M
October 06, 2025	12.63	12.61	12.61	12.76	12.47	9.77M
October 03, 2025	12.5	12.59	12.59	12.6	12.37	9.49M
October 02, 2025	12.7	12.38	12.38	12.79	12.36	10.1M
October 01, 2025	12.63	12.81	12.81	12.85	12.57	9.97M
September 30, 2025	12.8	12.8	12.8	12.95	12.6	14.5M
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

Permian Resources Corporation (PR) NYSE