Permian Resources Corporation - PR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.88	17.96	17.96	18	17.58	8.72M
February 19, 2026	17.92	17.88	17.88	18.14	17.73	14.75M
February 18, 2026	17.44	17.66	17.66	17.74	17.25	10.62M
February 17, 2026	17.37	16.99	16.99	17.47	16.61	9.29M
February 13, 2026	16.82	17.29	17.29	17.38	16.8	9.24M
February 12, 2026	17.09	16.86	16.86	17.18	16.45	12.93M
February 11, 2026	17.3	17.17	17.17	17.3	16.97	16.47M
February 10, 2026	16.9	16.86	16.86	17	16.74	20.09M
February 09, 2026	16.9	17.14	17.14	17.29	16.83	13.51M
February 06, 2026	16.5	16.93	16.93	17.04	16.47	9.34M
February 05, 2026	16.39	16.43	16.43	16.51	16.13	9.74M
February 04, 2026	16.37	16.61	16.61	16.73	16.3	13.28M
February 03, 2026	15.83	16.14	16.14	16.19	15.68	13.6M
February 02, 2026	15.59	15.74	15.74	15.9	15.36	13.48M
January 30, 2026	16	16.13	16.13	16.16	15.67	16.41M
January 29, 2026	15.95	16.05	16.05	16.26	15.67	25.21M
January 28, 2026	15.42	15.54	15.54	15.57	15.21	13.16M
January 27, 2026	14.86	15.3	15.3	15.35	14.82	10.45M
January 26, 2026	14.94	14.76	14.76	14.98	14.57	8.39M
January 23, 2026	14.84	14.78	14.78	15.05	14.71	9.31M
January 22, 2026	14.55	14.61	14.61	14.66	14.27	6.01M
January 21, 2026	14.58	14.63	14.63	14.97	14.51	8.82M
January 20, 2026	14.5	14.28	14.28	14.69	14.19	8.63M
January 16, 2026	14.19	14.4	14.4	14.5	14.19	8.22M
January 15, 2026	14.31	14.32	14.32	14.54	14.13	8M
January 14, 2026	14.2	14.67	14.67	14.94	14.2	13.64M
January 13, 2026	14.17	14.22	14.22	14.52	14.16	11.58M
January 12, 2026	14.03	14.01	14.01	14.22	13.85	7.81M
January 09, 2026	14.15	14.03	14.03	14.24	13.85	11.69M
January 08, 2026	13.53	14.1	14.1	14.25	13.53	14.36M
January 07, 2026	13.53	13.5	13.5	13.66	13.41	9.67M
January 06, 2026	13.88	13.62	13.62	13.93	13.47	13.25M
January 05, 2026	14.41	13.82	13.82	14.51	13.49	14.99M
January 02, 2026	14.02	14.4	14.4	14.46	13.91	7.02M
December 31, 2025	14.17	14.03	14.03	14.2	13.97	7.64M
December 30, 2025	14.1	14.17	14.18	14.33	14.06	6.39M
December 29, 2025	13.91	13.92	13.92	14.01	13.84	5.5M
December 26, 2025	13.88	13.75	13.75	13.96	13.66	6.77M
December 24, 2025	14.05	13.88	13.88	14.05	13.87	3.82M
December 23, 2025	14.18	14.04	14.04	14.24	13.91	5.98M
December 22, 2025	14.02	14.08	14.08	14.29	14	7.73M
December 19, 2025	13.83	13.82	13.82	13.98	13.73	18.78M
December 18, 2025	14.31	13.77	13.77	14.36	13.68	10.98M
December 17, 2025	14.04	14.36	14.36	14.41	13.99	10.32M
December 16, 2025	14.2	14	13.85	14.26	13.79	9.82M
December 15, 2025	14.61	14.41	14.41	14.64	14.23	7.63M
December 12, 2025	14.84	14.6	14.6	14.95	14.6	7.24M
December 11, 2025	14.8	14.67	14.67	14.93	14.6	5.91M
December 10, 2025	14.78	15.01	15.01	15.02	14.59	7.44M
December 09, 2025	14.78	14.79	14.79	14.98	14.74	8.19M
December 08, 2025	14.82	14.78	14.78	15.15	14.78	8.37M
December 05, 2025	14.84	14.92	14.92	15.2	14.84	9.41M
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

Permian Resources Corporation (PR) NYSE