Permian Resources Corporation (PR)
NYSE: PR · Real-Time Price · USD
13.63
+0.62 (4.77%)
At close: May 12, 2025, 4:00 PM
13.66
+0.03 (0.22%)
After-hours: May 12, 2025, 7:59 PM EDT
Permian Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.98 | 14.00 | 13.42 | 13.63 | 13.63 | 4.77% | 12,807,353 |
| May 9, 2025 | 13.16 | 13.34 | 12.89 | 13.01 | 13.01 | - | 9,696,102 |
| May 8, 2025 | 12.39 | 13.08 | 12.28 | 13.01 | 13.01 | 9.42% | 21,249,432 |
| May 7, 2025 | 11.93 | 11.95 | 11.64 | 11.89 | 11.89 | -0.67% | 17,131,078 |
| May 6, 2025 | 12.05 | 12.27 | 11.92 | 11.97 | 11.97 | 0.76% | 12,344,473 |
| May 5, 2025 | 11.96 | 12.06 | 11.79 | 11.88 | 11.88 | -2.62% | 12,301,947 |
| May 2, 2025 | 12.25 | 12.38 | 12.03 | 12.20 | 12.20 | 0.83% | 8,797,581 |
| May 1, 2025 | 11.73 | 12.28 | 11.73 | 12.10 | 12.10 | 2.54% | 9,284,668 |
| Apr 30, 2025 | 12.07 | 12.07 | 11.58 | 11.80 | 11.80 | -3.28% | 9,122,678 |
| Apr 29, 2025 | 12.08 | 12.31 | 12.04 | 12.20 | 12.20 | -1.53% | 9,023,724 |
| Apr 28, 2025 | 12.26 | 12.46 | 12.18 | 12.39 | 12.39 | 1.06% | 7,852,359 |
| Apr 25, 2025 | 12.04 | 12.28 | 12.02 | 12.26 | 12.26 | 0.49% | 6,323,573 |
| Apr 24, 2025 | 12.10 | 12.25 | 11.90 | 12.20 | 12.20 | 2.52% | 6,816,857 |
| Apr 23, 2025 | 12.03 | 12.32 | 11.76 | 11.90 | 11.90 | 0.34% | 9,089,120 |
| Apr 22, 2025 | 11.86 | 12.03 | 11.64 | 11.86 | 11.86 | 2.07% | 9,481,902 |
| Apr 21, 2025 | 11.75 | 11.82 | 11.44 | 11.62 | 11.62 | -3.41% | 10,527,700 |
| Apr 17, 2025 | 11.76 | 12.21 | 11.60 | 12.03 | 12.03 | 4.61% | 13,332,195 |
| Apr 16, 2025 | 10.99 | 11.64 | 10.99 | 11.50 | 11.50 | 4.36% | 15,370,067 |
| Apr 15, 2025 | 10.89 | 11.26 | 10.88 | 11.02 | 11.02 | 0.18% | 8,352,065 |
| Apr 14, 2025 | 11.41 | 11.49 | 10.86 | 11.00 | 11.00 | -0.36% | 8,459,867 |
| Apr 11, 2025 | 10.61 | 11.09 | 10.38 | 11.04 | 11.04 | 4.55% | 9,463,987 |
| Apr 10, 2025 | 11.39 | 11.39 | 10.33 | 10.56 | 10.56 | -11.11% | 13,617,008 |
| Apr 9, 2025 | 10.03 | 11.95 | 10.01 | 11.88 | 11.88 | 14.67% | 19,023,202 |
| Apr 8, 2025 | 11.26 | 11.37 | 10.19 | 10.36 | 10.36 | -4.87% | 15,750,285 |
| Apr 7, 2025 | 10.55 | 11.38 | 10.05 | 10.89 | 10.89 | 1.30% | 16,800,564 |
| Apr 4, 2025 | 11.47 | 11.59 | 10.62 | 10.75 | 10.75 | -12.32% | 20,221,183 |
| Apr 3, 2025 | 13.02 | 13.07 | 12.23 | 12.26 | 12.26 | -13.54% | 12,521,397 |
| Apr 2, 2025 | 13.54 | 14.22 | 13.54 | 14.18 | 14.18 | 2.75% | 5,686,341 |
| Apr 1, 2025 | 13.82 | 13.90 | 13.60 | 13.80 | 13.80 | -0.36% | 7,129,783 |
| Mar 31, 2025 | 13.58 | 13.99 | 13.54 | 13.85 | 13.85 | 0.73% | 8,176,434 |
| Mar 28, 2025 | 13.85 | 13.99 | 13.49 | 13.75 | 13.75 | -1.43% | 8,797,118 |
| Mar 27, 2025 | 14.09 | 14.14 | 13.84 | 13.95 | 13.95 | -1.13% | 7,430,453 |
| Mar 26, 2025 | 14.41 | 14.50 | 14.11 | 14.11 | 14.11 | -0.98% | 10,114,372 |
| Mar 25, 2025 | 14.20 | 14.34 | 14.12 | 14.25 | 14.25 | 0.71% | 5,787,958 |
| Mar 24, 2025 | 13.92 | 14.21 | 13.87 | 14.15 | 14.15 | 2.69% | 5,736,558 |
| Mar 21, 2025 | 13.92 | 13.93 | 13.72 | 13.78 | 13.78 | -1.36% | 10,209,929 |
| Mar 20, 2025 | 13.98 | 14.17 | 13.92 | 13.97 | 13.97 | -0.85% | 5,598,890 |
| Mar 19, 2025 | 13.57 | 14.17 | 13.55 | 14.09 | 14.09 | 3.91% | 10,153,717 |
| Mar 18, 2025 | 13.77 | 13.79 | 13.44 | 13.56 | 13.56 | -0.29% | 6,915,095 |
| Mar 17, 2025 | 13.53 | 13.79 | 13.50 | 13.60 | 13.60 | -0.22% | 6,370,730 |
| Mar 14, 2025 | 12.96 | 13.63 | 12.96 | 13.63 | 13.48 | 5.41% | 7,032,457 |
| Mar 13, 2025 | 13.25 | 13.35 | 12.73 | 12.93 | 12.79 | -2.93% | 6,967,505 |
| Mar 12, 2025 | 12.94 | 13.47 | 12.91 | 13.32 | 13.18 | 3.58% | 13,530,925 |
| Mar 11, 2025 | 12.38 | 12.90 | 12.35 | 12.86 | 12.72 | 4.30% | 11,615,412 |
| Mar 10, 2025 | 12.69 | 12.85 | 12.19 | 12.33 | 12.20 | -2.68% | 12,884,884 |
| Mar 7, 2025 | 12.58 | 13.07 | 12.55 | 12.67 | 12.53 | 1.85% | 9,333,160 |
| Mar 6, 2025 | 12.35 | 12.62 | 12.15 | 12.44 | 12.30 | 0.08% | 9,143,699 |
| Mar 5, 2025 | 12.50 | 12.50 | 11.84 | 12.43 | 12.29 | -0.96% | 16,828,085 |
| Mar 4, 2025 | 12.74 | 12.81 | 12.29 | 12.55 | 12.41 | -3.01% | 17,770,426 |
| Mar 3, 2025 | 14.20 | 14.25 | 12.83 | 12.94 | 12.80 | -8.16% | 16,878,435 |