Skip to main content
Permian Resources Corporation (PR)
NYSE: PR · Real-Time Price · USD
13.46
+0.08 (0.60%)
At close: Aug 13, 2025, 4:00 PM
13.47
+0.01 (0.07%)
Pre-market: Aug 14, 2025, 8:52 AM EDT

Permian Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202513.4113.4913.2113.4613.460.60%8,554,640
Aug 12, 202513.0913.4012.9813.3813.383.00%14,331,556
Aug 11, 202513.2613.3112.9412.9912.99-2.04%9,589,332
Aug 8, 202513.3813.5013.1013.2613.260.15%10,127,855
Aug 7, 202513.7513.9813.1813.2413.24-2.50%18,619,368
Aug 6, 202513.7513.9313.5313.5813.58-0.95%14,027,149
Aug 5, 202513.7613.7813.4513.7113.710.15%8,622,912
Aug 4, 202513.6113.7613.5413.6913.690.29%8,371,103
Aug 1, 202514.0114.2213.5813.6513.65-3.60%11,325,478
Jul 31, 202514.0414.4114.0114.1614.16-0.77%7,318,398
Jul 30, 202514.3714.4114.1214.2714.27-1.04%14,384,057
Jul 29, 202514.3314.4914.1614.4214.420.63%10,827,610
Jul 28, 202514.0114.3813.9914.3314.333.99%9,550,903
Jul 25, 202513.6113.9013.5813.7813.781.17%7,968,861
Jul 24, 202513.5013.8413.4213.6213.620.74%10,963,557
Jul 23, 202513.5613.6213.4113.5213.520.22%8,160,403
Jul 22, 202513.2713.5613.2513.4913.492.04%9,079,965
Jul 21, 202513.5113.5513.1713.2213.22-1.71%8,223,705
Jul 18, 202513.7513.8313.4313.4513.45-0.74%12,601,270
Jul 17, 202513.1213.5813.1013.5513.553.44%11,646,271
Jul 16, 202513.5413.6113.0513.1013.10-3.25%10,685,029
Jul 15, 202514.0014.0213.5313.5413.54-2.66%10,885,124
Jul 14, 202514.0614.1513.8613.9113.91-1.77%9,275,892
Jul 11, 202514.1614.3914.0714.1614.16-0.21%6,989,930
Jul 10, 202514.0914.2313.8814.1914.190.28%8,283,022
Jul 9, 202514.3514.4214.1414.1514.15-1.87%9,654,684
Jul 8, 202513.8014.6413.7514.4214.424.72%11,579,474
Jul 7, 202513.9714.1613.6013.7713.77-2.06%7,623,543
Jul 3, 202514.1414.2814.0114.0614.06-0.78%6,542,907
Jul 2, 202514.1814.2713.8514.1714.171.29%11,724,135
Jul 1, 202513.5914.2313.3913.9913.992.72%21,289,910
Jun 30, 202513.6613.8313.5413.6213.62-0.87%11,369,127
Jun 27, 202513.9313.9313.6513.7413.74-1.29%23,114,468
Jun 26, 202513.7314.0913.7313.9213.921.53%12,863,460
Jun 25, 202514.0014.0313.6913.7113.71-2.14%13,358,138
Jun 24, 202513.8414.1713.7314.0114.01-0.64%17,327,106
Jun 23, 202514.9314.9614.0614.1014.10-4.28%20,053,178
Jun 20, 202514.7514.8514.5814.7314.730.27%10,893,804
Jun 18, 202514.7114.8814.6314.6914.690.07%13,403,559
Jun 17, 202514.8014.9414.5714.6814.680.14%11,330,062
Jun 16, 202514.5414.8414.4814.6614.66-1.81%12,345,289
Jun 13, 202515.0015.0514.5814.9314.783.18%15,832,215
Jun 12, 202514.1914.4914.0714.4714.321.05%11,628,725
Jun 11, 202514.2214.3913.9714.3214.182.07%12,460,676
Jun 10, 202514.0114.3313.9414.0313.891.81%13,228,743
Jun 9, 202513.7113.9613.5813.7813.641.40%12,782,090
Jun 6, 202513.3413.7013.2813.5913.453.66%11,560,493
Jun 5, 202513.2813.3613.0213.1112.98-0.46%9,044,461
Jun 4, 202513.3013.5013.0913.1713.04-0.98%14,340,873
Jun 3, 202512.8013.4012.5913.3013.174.07%10,931,898