NYSE : PR
Permian Resources Corporation — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 25.57 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 21.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Permian Resources Corporation (PR) closed at 26.02 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 25.89 | 26.07 | 25.69 | 26.02 | 6,075,074 | +1.76% |
| 2026-10-29 | 25.63 | 25.69 | 25.24 | 25.57 | 6,442,993 | +0.20% |
| 2026-10-28 | 25.56 | 25.845 | 25.495 | 25.52 | 7,817,177 | +0.24% |
| 2026-10-27 | 25.73 | 25.915 | 25.33 | 25.46 | 7,366,522 | -1.20% |
| 2026-10-26 | 25.46 | 25.96 | 25.29 | 25.77 | 8,136,291 | +1.10% |
| 2026-10-23 | 24.63 | 25.675 | 24.49 | 25.49 | 9,622,209 | +4.47% |
| 2026-10-22 | 25.04 | 25.13 | 24.09 | 24.4 | 8,381,518 | -1.77% |
| 2026-10-21 | 24.87 | 25.065 | 24.49 | 24.84 | 9,038,849 | +0.00% |
| 2026-10-20 | 25.16 | 25.212 | 24.382 | 24.84 | 11,121,175 | +0.16% |
| 2026-10-19 | 24.51 | 24.92 | 24.5 | 24.8 | 8,053,559 | +0.85% |
| 2026-10-16 | 23.82 | 24.62 | 23.78 | 24.59 | 8,612,947 | +4.15% |
| 2026-10-15 | 24.18 | 24.18 | 23.37 | 23.61 | 9,656,922 | -1.87% |
| 2026-10-14 | 24.28 | 24.5 | 23.94 | 24.06 | 10,818,259 | -0.82% |
| 2026-10-13 | 23.61 | 24.36 | 23.49 | 24.26 | 10,978,771 | +3.68% |
| 2026-10-12 | 23.5 | 23.625 | 23.205 | 23.4 | 6,144,246 | +1.61% |
| 2026-10-09 | 22.97 | 23.39 | 22.885 | 23.03 | 7,147,764 | +0.83% |
| 2026-10-08 | 22.63 | 22.97 | 22.563 | 22.84 | 7,451,152 | +3.02% |
| 2026-10-07 | 22.8 | 22.8 | 21.94 | 22.17 | 7,524,107 | -0.81% |
| 2026-10-06 | 22.18 | 22.49 | 22 | 22.35 | 8,481,136 | +0.54% |
| 2026-10-05 | 22.16 | 22.595 | 21.73 | 22.23 | 8,497,136 | +0.50% |
| 2026-10-02 | 21.63 | 22.19 | 21.63 | 22.12 | 8,786,983 | +0.87% |
| 2026-10-01 | 20.94 | 21.98 | 20.94 | 21.93 | 9,629,982 | +3.84% |
| 2026-09-30 | 21.41 | 21.42 | 21.075 | 21.12 | 7,256,122 | -0.38% |
| 2026-09-29 | 20.95 | 21.276 | 20.84 | 21.2 | 7,906,862 | -0.47% |
| 2026-09-28 | 21.64 | 21.685 | 21.255 | 21.3 | 8,191,508 | -0.28% |
| 2026-09-25 | 21.57 | 21.621 | 21.27 | 21.36 | 9,785,928 | -2.24% |
| 2026-09-24 | 22.19 | 22.23 | 21.635 | 21.85 | 9,985,215 | +0.78% |
| 2026-09-23 | 21.55 | 21.945 | 21.385 | 21.68 | 11,246,715 | +1.83% |
| 2026-09-22 | 21.59 | 21.955 | 21.28 | 21.29 | 9,080,112 | -3.10% |
| 2026-09-21 | 22.53 | 22.588 | 21.92 | 21.97 | 8,993,869 | -3.47% |
| 2026-09-18 | 23.24 | 23.25 | 22.75 | 22.76 | 26,269,293 | -1.90% |
| 2026-09-17 | 22.74 | 23.305 | 22.64 | 23.2 | 13,436,140 | +1.09% |
| 2026-09-16 | 23.745 | 23.9 | 22.58 | 22.95 | 17,498,302 | -5.67% |
| 2026-09-15 | 23.9 | 24.645 | 23.9 | 24.49 | 10,268,280 | +3.07% |
| 2026-09-14 | 24.22 | 24.51 | 23.7 | 23.76 | 10,775,923 | -0.08% |
| 2026-09-11 | 23.58 | 23.83 | 23.252 | 23.78 | 6,551,074 | +0.34% |
| 2026-09-10 | 24.12 | 24.2 | 23.39 | 23.7 | 8,773,630 | +0.34% |
| 2026-09-09 | 24 | 24.06 | 23.59 | 23.62 | 7,221,580 | -0.13% |
| 2026-09-08 | 23.77 | 23.925 | 23.5 | 23.65 | 9,407,933 | +1.24% |
| 2026-09-04 | 23.5 | 23.57 | 23.2 | 23.36 | 6,393,830 | -1.60% |
| 2026-09-03 | 23.86 | 23.985 | 23.66 | 23.74 | 5,838,160 | -0.34% |
| 2026-09-02 | 23.6 | 24.04 | 23.56 | 23.82 | 6,597,405 | +0.13% |
| 2026-09-01 | 23.91 | 23.91 | 23.35 | 23.79 | 11,480,884 | +2.15% |
| 2026-08-31 | 23.22 | 23.56 | 22.96 | 23.29 | 8,852,051 | +2.60% |
| 2026-08-28 | 23.35 | 23.5 | 22.67 | 22.7 | 8,556,908 | -2.07% |
| 2026-08-27 | 22.76 | 23.29 | 22.605 | 23.18 | 10,135,427 | +1.89% |
| 2026-08-26 | 22.94 | 23.18 | 22.715 | 22.75 | 12,128,495 | -2.36% |
| 2026-08-25 | 23.21 | 23.54 | 23.04 | 23.3 | 12,679,175 | -1.65% |
| 2026-08-24 | 23.6 | 23.76 | 23.155 | 23.69 | 12,400,791 | -0.25% |
| 2026-08-21 | 23.92 | 24 | 23.595 | 23.75 | 8,930,961 | -0.50% |
| 2026-08-20 | 23.36 | 24.09 | 23.25 | 23.87 | 12,744,605 | +3.69% |
| 2026-08-19 | 22.51 | 23.17 | 22.465 | 23.02 | 15,033,778 | +3.00% |
| 2026-08-18 | 22.5 | 22.74 | 22.145 | 22.35 | 9,741,458 | +0.77% |
| 2026-08-17 | 21.6 | 22.18 | 21.53 | 22.18 | 5,830,326 | +3.16% |
| 2026-08-14 | 21.29 | 21.69 | 21.2 | 21.5 | 6,072,910 | +1.90% |
| 2026-08-13 | 21.21 | 21.29 | 20.875 | 21.1 | 6,330,348 | -1.63% |
| 2026-08-12 | 21.37 | 21.59 | 21.3 | 21.45 | 8,377,789 | -0.05% |
| 2026-08-11 | 21.31 | 21.6 | 21.095 | 21.46 | 8,486,707 | +1.08% |
| 2026-08-10 | 20.49 | 21.25 | 20.47 | 21.23 | 8,567,722 | +5.36% |
| 2026-08-07 | 20.01 | 20.38 | 19.826 | 20.15 | 7,431,601 | -0.64% |
| 2026-08-06 | 20.55 | 21.02 | 20.165 | 20.28 | 14,761,133 | +2.48% |
| 2026-08-05 | 20.55 | 20.57 | 19.77 | 19.79 | 10,115,201 | -3.46% |
| 2026-08-04 | 20.4 | 20.75 | 20.185 | 20.5 | 10,002,424 | -1.91% |
| 2026-08-03 | 20.615 | 20.99 | 20.46 | 20.9 | 8,329,029 | -1.92% |
| 2026-07-31 | 21.19 | 21.38 | 20.83 | 21.31 | 7,339,393 | +1.48% |
| 2026-07-30 | 20.54 | 21.025 | 20.515 | 21 | 6,301,742 | +1.20% |
| 2026-07-29 | 20.33 | 20.865 | 20.255 | 20.75 | 8,971,771 | +5.17% |
| 2026-07-28 | 20.25 | 20.35 | 19.63 | 19.73 | 8,577,200 | -2.57% |
| 2026-07-27 | 20.765 | 21.09 | 20.24 | 20.25 | 7,085,668 | -5.15% |
| 2026-07-24 | 21.4 | 21.76 | 21.265 | 21.35 | 8,042,830 | -0.09% |
| 2026-07-23 | 21.705 | 21.95 | 21.245 | 21.37 | 12,965,514 | -0.14% |
| 2026-07-22 | 21.4 | 21.52 | 21.235 | 21.4 | 7,111,869 | +2.00% |
| 2026-07-21 | 20.57 | 20.98 | 20.44 | 20.98 | 8,981,556 | +3.45% |
| 2026-07-20 | 20.23 | 20.65 | 20.09 | 20.28 | 8,987,138 | +0.35% |
| 2026-07-17 | 20 | 20.225 | 19.76 | 20.21 | 7,491,806 | +2.48% |
| 2026-07-16 | 19.64 | 19.935 | 19.64 | 19.72 | 8,446,024 | +0.66% |
| 2026-07-15 | 19.63 | 19.765 | 19.285 | 19.59 | 6,707,219 | +0.00% |
| 2026-07-14 | 19.79 | 19.86 | 19.43 | 19.59 | 13,078,919 | -0.15% |
| 2026-07-13 | 19.45 | 19.78 | 19.34 | 19.62 | 7,378,510 | +2.45% |
| 2026-07-10 | 19.2 | 19.27 | 18.951 | 19.15 | 5,264,403 | +0.47% |
| 2026-07-09 | 19.55 | 19.55 | 18.99 | 19.06 | 5,940,522 | -1.55% |
| 2026-07-08 | 19.49 | 19.64 | 19.155 | 19.36 | 8,451,710 | +1.41% |
| 2026-07-07 | 18.31 | 19.215 | 18.26 | 19.09 | 11,388,574 | +4.95% |
| 2026-07-06 | 18 | 18.27 | 18 | 18.19 | 6,976,616 | -0.05% |
| 2026-07-02 | 18.04 | 18.24 | 17.97 | 18.2 | 9,456,780 | +1.51% |
| 2026-07-01 | 18.27 | 18.52 | 17.9 | 17.93 | 7,477,830 | -2.61% |
| 2026-06-30 | 18.63 | 18.85 | 18.38 | 18.41 | 9,860,113 | -0.32% |
| 2026-06-29 | 18.6 | 18.835 | 18.431 | 18.47 | 12,710,038 | -1.34% |
| 2026-06-26 | 18.79 | 18.95 | 18.44 | 18.72 | 24,249,467 | -0.74% |
| 2026-06-25 | 18.51 | 18.905 | 18.39 | 18.86 | 11,610,340 | +0.86% |
| 2026-06-24 | 18.7 | 18.725 | 18.36 | 18.7 | 12,076,950 | -2.50% |
| 2026-06-23 | 18.89 | 19.39 | 18.84 | 19.18 | 11,639,748 | +0.95% |
| 2026-06-22 | 18.72 | 19 | 18.44 | 19 | 12,659,657 | +3.09% |
| 2026-06-18 | 18.37 | 18.5 | 18.035 | 18.43 | 26,626,713 | -0.70% |
| 2026-06-17 | 18.65 | 18.96 | 18.49 | 18.56 | 13,254,021 | -0.59% |
| 2026-06-16 | 18.42 | 18.715 | 18.4 | 18.67 | 13,940,766 | -0.37% |
| 2026-06-15 | 18.65 | 19.135 | 18.51 | 18.9 | 16,645,050 | -3.13% |
| 2026-06-12 | 19.12 | 19.68 | 19.09 | 19.51 | 11,186,952 | +1.30% |
| 2026-06-11 | 20 | 20.15 | 19.155 | 19.26 | 8,584,037 | -2.38% |
| 2026-06-10 | 19.39 | 19.965 | 19.385 | 19.73 | 8,769,359 | +2.76% |
| 2026-06-09 | 19.5 | 19.53 | 18.885 | 19.2 | 7,711,673 | -1.99% |
| 2026-06-08 | 19.46 | 19.725 | 19.42 | 19.59 | 6,467,098 | +2.19% |
| 2026-06-05 | 20.01 | 20.125 | 19.15 | 19.17 | 8,865,284 | -4.91% |
| 2026-06-04 | 19.88 | 20.246 | 19.83 | 20.16 | 5,916,364 | -0.10% |
| 2026-06-03 | 19.87 | 20.54 | 19.815 | 20.18 | 10,106,177 | +2.33% |
| 2026-06-02 | 19.64 | 19.85 | 19.6 | 19.72 | 7,296,606 | +0.25% |
| 2026-06-01 | 19.701 | 19.99 | 19.585 | 19.67 | 8,173,814 | +2.29% |
| 2026-05-29 | 19.46 | 19.46 | 18.865 | 19.23 | 9,407,138 | -0.47% |
| 2026-05-28 | 19.59 | 19.65 | 19.22 | 19.32 | 7,787,650 | -0.05% |
| 2026-05-27 | 19.385 | 19.665 | 19.13 | 19.33 | 13,890,072 | -1.53% |
| 2026-05-26 | 20.13 | 20.385 | 19.575 | 19.63 | 8,212,628 | -3.96% |
| 2026-05-22 | 20.35 | 20.5 | 20.18 | 20.44 | 7,377,784 | +0.05% |
| 2026-05-21 | 21.18 | 21.37 | 20.315 | 20.43 | 8,709,338 | -2.20% |
| 2026-05-20 | 21.22 | 21.55 | 20.755 | 20.89 | 10,391,168 | -1.56% |
| 2026-05-19 | 21.14 | 21.26 | 20.82 | 21.22 | 9,154,025 | +1.43% |
| 2026-05-18 | 20.8 | 21.16 | 20.54 | 20.92 | 8,929,998 | +0.38% |
| 2026-05-15 | 20.43 | 20.86 | 20.28 | 20.84 | 15,833,614 | +3.17% |
| 2026-05-14 | 20.21 | 20.38 | 20.035 | 20.2 | 12,259,453 | -0.20% |
| 2026-05-13 | 20.15 | 20.315 | 19.96 | 20.24 | 11,599,913 | +0.35% |
| 2026-05-12 | 20.21 | 20.33 | 20.02 | 20.17 | 10,172,457 | +0.10% |