Permian Resources Corpora... (PR)
11.04
0.04 (0.36%)
At close: Apr 15, 2025, 3:59 PM
11.10
0.63%
After-hours: Apr 15, 2025, 08:00 PM EDT
Permian Resources Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 11.41 | 11.41 | 11.49 | 11.49 | 10.86 | 10.86 | 11.00 | 11.00 | -0.36% | 8,458,481 |
| Apr 11, 2025 | 10.61 | 10.61 | 11.09 | 11.09 | 10.38 | 10.38 | 11.04 | 11.04 | 4.55% | 9,463,987 |
| Apr 10, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 10.33 | 10.33 | 10.56 | 10.56 | -11.11% | 13,617,008 |
| Apr 9, 2025 | 10.03 | 10.03 | 11.95 | 11.95 | 10.01 | 10.01 | 11.88 | 11.88 | 14.67% | 19,023,202 |
| Apr 8, 2025 | 11.26 | 11.26 | 11.37 | 11.37 | 10.19 | 10.19 | 10.36 | 10.36 | -4.87% | 15,750,285 |
| Apr 7, 2025 | 10.55 | 10.55 | 11.38 | 11.38 | 10.05 | 10.05 | 10.89 | 10.89 | 1.30% | 16,800,564 |
| Apr 4, 2025 | 11.47 | 11.47 | 11.59 | 11.59 | 10.62 | 10.62 | 10.75 | 10.75 | -12.32% | 20,221,183 |
| Apr 3, 2025 | 13.02 | 13.02 | 13.07 | 13.07 | 12.23 | 12.23 | 12.26 | 12.26 | -13.54% | 12,521,400 |
| Apr 2, 2025 | 13.54 | 13.54 | 14.22 | 14.22 | 13.54 | 13.54 | 14.18 | 14.18 | 2.75% | 5,686,341 |
| Apr 1, 2025 | 13.82 | 13.82 | 13.90 | 13.90 | 13.60 | 13.60 | 13.80 | 13.80 | -0.36% | 7,129,800 |
| Mar 31, 2025 | 13.58 | 13.58 | 13.99 | 13.99 | 13.54 | 13.54 | 13.85 | 13.85 | 0.73% | 8,176,434 |
| Mar 28, 2025 | 13.85 | 13.85 | 13.99 | 13.99 | 13.49 | 13.49 | 13.75 | 13.75 | -1.43% | 8,797,118 |
| Mar 27, 2025 | 14.09 | 14.09 | 14.14 | 14.14 | 13.84 | 13.84 | 13.95 | 13.95 | -1.13% | 7,430,500 |
| Mar 26, 2025 | 14.41 | 14.41 | 14.50 | 14.50 | 14.11 | 14.11 | 14.11 | 14.11 | -0.98% | 10,114,400 |
| Mar 25, 2025 | 14.20 | 14.20 | 14.34 | 14.34 | 14.11 | 14.11 | 14.25 | 14.25 | 0.71% | 5,787,958 |
| Mar 24, 2025 | 13.92 | 13.92 | 14.21 | 14.21 | 13.87 | 13.87 | 14.15 | 14.15 | 2.69% | 5,736,558 |
| Mar 21, 2025 | 13.92 | 13.92 | 13.93 | 13.93 | 13.72 | 13.72 | 13.78 | 13.78 | -1.36% | 10,209,929 |
| Mar 20, 2025 | 13.98 | 13.98 | 14.17 | 14.17 | 13.92 | 13.92 | 13.97 | 13.97 | -0.85% | 5,598,900 |
| Mar 19, 2025 | 13.57 | 13.57 | 14.17 | 14.17 | 13.55 | 13.55 | 14.09 | 14.09 | 3.91% | 10,153,717 |
| Mar 18, 2025 | 13.77 | 13.77 | 13.79 | 13.79 | 13.44 | 13.44 | 13.56 | 13.56 | -0.29% | 6,915,100 |
| Mar 17, 2025 | 13.53 | 13.53 | 13.79 | 13.79 | 13.50 | 13.50 | 13.60 | 13.60 | -0.22% | 6,370,730 |
| Mar 14, 2025 | 12.96 | 12.82 | 13.63 | 13.48 | 12.96 | 12.82 | 13.63 | 13.48 | 5.41% | 7,032,500 |
| Mar 13, 2025 | 13.25 | 13.11 | 13.35 | 13.21 | 12.73 | 12.59 | 12.93 | 12.79 | -2.93% | 6,967,505 |
| Mar 12, 2025 | 12.94 | 12.79 | 13.47 | 13.32 | 12.91 | 12.76 | 13.32 | 13.17 | 3.58% | 13,530,925 |
| Mar 11, 2025 | 12.38 | 12.25 | 12.90 | 12.76 | 12.35 | 12.22 | 12.86 | 12.72 | 4.30% | 11,615,412 |
| Mar 10, 2025 | 12.69 | 12.55 | 12.85 | 12.70 | 12.19 | 12.05 | 12.33 | 12.19 | -2.68% | 13,285,935 |
| Mar 7, 2025 | 12.58 | 12.44 | 13.07 | 12.93 | 12.55 | 12.41 | 12.67 | 12.53 | 1.85% | 9,333,160 |
| Mar 6, 2025 | 12.35 | 12.21 | 12.62 | 12.48 | 12.15 | 12.01 | 12.44 | 12.30 | 0.08% | 9,143,700 |
| Mar 5, 2025 | 12.50 | 12.36 | 12.50 | 12.36 | 11.84 | 11.71 | 12.43 | 12.29 | -0.96% | 16,828,085 |
| Mar 4, 2025 | 12.74 | 12.60 | 12.81 | 12.67 | 12.29 | 12.15 | 12.55 | 12.41 | -3.01% | 17,770,426 |
| Mar 3, 2025 | 14.20 | 14.05 | 14.25 | 14.10 | 12.83 | 12.69 | 12.94 | 12.80 | -8.16% | 16,878,435 |
| Feb 28, 2025 | 13.85 | 13.69 | 14.12 | 13.96 | 13.73 | 13.57 | 14.09 | 13.93 | 0.21% | 9,371,540 |
| Feb 27, 2025 | 14.27 | 14.12 | 14.36 | 14.21 | 13.95 | 13.80 | 14.06 | 13.91 | 0.29% | 9,110,704 |
| Feb 26, 2025 | 14.26 | 14.11 | 14.66 | 14.50 | 13.88 | 13.73 | 14.02 | 13.87 | 2.56% | 15,265,281 |
| Feb 25, 2025 | 14.02 | 13.87 | 14.17 | 14.01 | 13.61 | 13.46 | 13.67 | 13.52 | -2.77% | 10,247,024 |
| Feb 24, 2025 | 14.07 | 13.92 | 14.21 | 14.06 | 13.94 | 13.79 | 14.06 | 13.91 | 0.21% | 7,362,147 |
| Feb 21, 2025 | 14.57 | 14.41 | 14.59 | 14.43 | 13.93 | 13.78 | 14.03 | 13.88 | -4.10% | 9,344,300 |
| Feb 20, 2025 | 14.59 | 14.43 | 14.82 | 14.66 | 14.39 | 14.23 | 14.63 | 14.47 | 0.07% | 9,269,237 |
| Feb 19, 2025 | 14.37 | 14.21 | 14.77 | 14.61 | 14.34 | 14.18 | 14.62 | 14.46 | 2.24% | 7,168,843 |
| Feb 18, 2025 | 14.28 | 14.12 | 14.49 | 14.33 | 13.97 | 13.81 | 14.30 | 14.14 | 0.92% | 11,385,105 |
| Feb 14, 2025 | 14.29 | 14.13 | 14.48 | 14.32 | 14.09 | 13.93 | 14.17 | 14.01 | -0.28% | 7,360,268 |
| Feb 13, 2025 | 14.22 | 14.06 | 14.30 | 14.14 | 14.08 | 13.92 | 14.21 | 14.05 | -0.35% | 5,845,000 |
| Feb 12, 2025 | 14.84 | 14.67 | 14.97 | 14.80 | 14.23 | 14.07 | 14.26 | 14.10 | -5.00% | 10,313,423 |
| Feb 11, 2025 | 15.06 | 14.89 | 15.34 | 15.17 | 14.99 | 14.82 | 15.01 | 14.84 | 0.27% | 8,081,300 |
| Feb 10, 2025 | 14.52 | 14.36 | 14.99 | 14.83 | 14.51 | 14.35 | 14.97 | 14.81 | 4.18% | 5,646,200 |
| Feb 7, 2025 | 14.37 | 14.21 | 14.58 | 14.42 | 14.34 | 14.18 | 14.37 | 14.21 | 0.49% | 5,339,900 |
| Feb 6, 2025 | 14.78 | 14.61 | 14.81 | 14.64 | 14.22 | 14.06 | 14.30 | 14.14 | -2.46% | 5,346,000 |
| Feb 5, 2025 | 14.65 | 14.49 | 14.79 | 14.63 | 14.51 | 14.35 | 14.66 | 14.50 | -0.68% | 8,463,222 |
| Feb 4, 2025 | 14.16 | 14.01 | 14.87 | 14.71 | 13.98 | 13.83 | 14.76 | 14.60 | 2.36% | 5,736,200 |
| Feb 3, 2025 | 14.58 | 14.42 | 14.71 | 14.55 | 14.32 | 14.16 | 14.42 | 14.26 | -1.57% | 5,654,480 |