Permian Resources Corporation (PR)
NYSE: PR · Real-Time Price · USD
13.74
-0.18 (-1.29%)
At close: Jun 27, 2025, 4:00 PM
13.65
-0.09 (-0.66%)
After-hours: Jun 27, 2025, 7:19 PM EDT
Permian Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 13.93 | 13.93 | 13.65 | 13.74 | 13.74 | -1.29% | 22,334,584 |
| Jun 26, 2025 | 13.73 | 14.09 | 13.73 | 13.92 | 13.92 | 1.53% | 12,863,460 |
| Jun 25, 2025 | 14.00 | 14.03 | 13.69 | 13.71 | 13.71 | -2.14% | 13,358,138 |
| Jun 24, 2025 | 13.84 | 14.17 | 13.73 | 14.01 | 14.01 | -0.64% | 17,327,106 |
| Jun 23, 2025 | 14.93 | 14.96 | 14.06 | 14.10 | 14.10 | -4.28% | 20,053,178 |
| Jun 20, 2025 | 14.75 | 14.85 | 14.58 | 14.73 | 14.73 | 0.27% | 10,893,804 |
| Jun 18, 2025 | 14.71 | 14.88 | 14.63 | 14.69 | 14.69 | 0.07% | 13,403,559 |
| Jun 17, 2025 | 14.80 | 14.94 | 14.57 | 14.68 | 14.68 | 0.14% | 11,330,062 |
| Jun 16, 2025 | 14.54 | 14.84 | 14.48 | 14.66 | 14.66 | -1.81% | 12,345,289 |
| Jun 13, 2025 | 15.00 | 15.05 | 14.58 | 14.93 | 14.78 | 3.18% | 15,832,215 |
| Jun 12, 2025 | 14.19 | 14.49 | 14.07 | 14.47 | 14.32 | 1.05% | 11,628,725 |
| Jun 11, 2025 | 14.22 | 14.39 | 13.97 | 14.32 | 14.18 | 2.07% | 12,460,676 |
| Jun 10, 2025 | 14.01 | 14.33 | 13.94 | 14.03 | 13.89 | 1.81% | 13,228,743 |
| Jun 9, 2025 | 13.71 | 13.96 | 13.58 | 13.78 | 13.64 | 1.40% | 12,782,090 |
| Jun 6, 2025 | 13.34 | 13.70 | 13.28 | 13.59 | 13.45 | 3.66% | 11,560,493 |
| Jun 5, 2025 | 13.28 | 13.36 | 13.02 | 13.11 | 12.98 | -0.46% | 9,044,461 |
| Jun 4, 2025 | 13.30 | 13.50 | 13.09 | 13.17 | 13.04 | -0.98% | 14,340,873 |
| Jun 3, 2025 | 12.80 | 13.40 | 12.59 | 13.30 | 13.17 | 4.07% | 10,931,898 |
| Jun 2, 2025 | 13.04 | 13.13 | 12.69 | 12.78 | 12.65 | 1.35% | 8,375,810 |
| May 30, 2025 | 12.69 | 12.71 | 12.49 | 12.61 | 12.48 | -1.48% | 10,164,756 |
| May 29, 2025 | 12.80 | 12.84 | 12.61 | 12.80 | 12.67 | 0.95% | 7,365,603 |
| May 28, 2025 | 12.90 | 13.00 | 12.66 | 12.68 | 12.55 | -1.17% | 7,455,610 |
| May 27, 2025 | 12.90 | 12.92 | 12.51 | 12.83 | 12.70 | 0.86% | 9,356,830 |
| May 23, 2025 | 12.60 | 12.85 | 12.60 | 12.72 | 12.59 | -1.01% | 6,311,718 |
| May 22, 2025 | 12.85 | 12.92 | 12.59 | 12.85 | 12.72 | -0.93% | 9,491,883 |
| May 21, 2025 | 13.23 | 13.23 | 12.93 | 12.97 | 12.84 | -2.19% | 8,161,554 |
| May 20, 2025 | 13.38 | 13.42 | 13.23 | 13.26 | 13.13 | -0.53% | 7,058,494 |
| May 19, 2025 | 13.30 | 13.36 | 13.16 | 13.33 | 13.20 | -1.33% | 7,415,949 |
| May 16, 2025 | 13.57 | 13.62 | 13.33 | 13.51 | 13.37 | -0.30% | 6,534,026 |
| May 15, 2025 | 13.44 | 13.57 | 13.27 | 13.55 | 13.41 | -1.81% | 9,843,968 |
| May 14, 2025 | 13.78 | 13.93 | 13.71 | 13.80 | 13.66 | -1.08% | 7,767,064 |
| May 13, 2025 | 13.63 | 14.09 | 13.60 | 13.95 | 13.81 | 2.35% | 13,147,123 |
| May 12, 2025 | 13.98 | 14.00 | 13.42 | 13.63 | 13.49 | 4.77% | 12,807,908 |
| May 9, 2025 | 13.16 | 13.34 | 12.89 | 13.01 | 12.88 | - | 9,696,102 |
| May 8, 2025 | 12.39 | 13.08 | 12.28 | 13.01 | 12.88 | 9.42% | 21,249,432 |
| May 7, 2025 | 11.93 | 11.95 | 11.64 | 11.89 | 11.77 | -0.67% | 17,131,078 |
| May 6, 2025 | 12.05 | 12.27 | 11.92 | 11.97 | 11.85 | 0.76% | 12,344,473 |
| May 5, 2025 | 11.96 | 12.06 | 11.79 | 11.88 | 11.76 | -2.62% | 12,301,947 |
| May 2, 2025 | 12.25 | 12.38 | 12.03 | 12.20 | 12.08 | 0.83% | 8,797,581 |
| May 1, 2025 | 11.73 | 12.28 | 11.73 | 12.10 | 11.98 | 2.54% | 9,284,668 |
| Apr 30, 2025 | 12.07 | 12.07 | 11.58 | 11.80 | 11.68 | -3.28% | 9,122,678 |
| Apr 29, 2025 | 12.08 | 12.31 | 12.04 | 12.20 | 12.08 | -1.53% | 9,023,724 |
| Apr 28, 2025 | 12.26 | 12.46 | 12.18 | 12.39 | 12.27 | 1.06% | 7,852,359 |
| Apr 25, 2025 | 12.04 | 12.28 | 12.02 | 12.26 | 12.14 | 0.49% | 6,323,573 |
| Apr 24, 2025 | 12.10 | 12.25 | 11.90 | 12.20 | 12.08 | 2.52% | 6,816,857 |
| Apr 23, 2025 | 12.03 | 12.32 | 11.76 | 11.90 | 11.78 | 0.34% | 9,089,120 |
| Apr 22, 2025 | 11.86 | 12.03 | 11.64 | 11.86 | 11.74 | 2.07% | 9,481,902 |
| Apr 21, 2025 | 11.75 | 11.82 | 11.44 | 11.62 | 11.50 | -3.41% | 10,527,700 |
| Apr 17, 2025 | 11.76 | 12.21 | 11.60 | 12.03 | 11.91 | 4.61% | 13,332,195 |
| Apr 16, 2025 | 10.99 | 11.64 | 10.99 | 11.50 | 11.38 | 4.36% | 15,370,067 |