Permian Resources Corporation - Class A Common Stock (PR)

Last Price13.98

Change-0.05 (-0.39%)

NYSE · Last Trade: Jan 2nd, 10:22 AM EST

Historical Prices For Permian Resources Corporation - Class A Common Stock (PR)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	14.17	14.20	13.96	14.03	7,634,959	14.03
12/30/2025	14.10	14.33	14.06	14.17	6,481,174	14.17
12/29/2025	13.91	14.01	13.84	13.92	5,502,728	13.92
12/26/2025	13.88	13.96	13.66	13.75	6,773,777	13.75
12/24/2025	14.05	14.05	13.87	13.88	3,818,370	13.88
12/23/2025	14.18	14.24	13.90	14.04	5,981,753	14.04
12/22/2025	14.02	14.29	14.00	14.08	7,729,051	14.08
12/19/2025	13.83	13.97	13.72	13.82	18,775,116	13.82
12/18/2025	14.31	14.36	13.68	13.77	10,978,483	13.77
12/17/2025	14.04	14.41	13.98	14.36	10,339,575	14.36
12/16/2025	14.20	14.26	13.79	14.00	9,823,233	13.85
12/15/2025	14.61	14.63	14.23	14.41	7,624,962	14.26
12/12/2025	14.84	14.95	14.60	14.60	7,237,801	14.44
12/11/2025	14.80	14.93	14.60	14.67	5,914,389	14.51
12/10/2025	14.78	15.02	14.59	15.01	7,437,381	14.85
12/09/2025	14.78	14.98	14.73	14.79	8,184,677	14.63
12/08/2025	14.82	15.14	14.78	14.78	8,360,603	14.62
12/05/2025	14.84	15.20	14.84	14.92	9,406,359	14.76
12/04/2025	14.81	14.94	14.71	14.85	8,505,808	14.69
12/03/2025	14.43	14.88	14.35	14.74	8,938,472	14.58
12/02/2025	14.59	14.59	14.21	14.29	10,227,407	14.14
12/01/2025	14.48	14.75	14.40	14.59	9,555,898	14.43
11/28/2025	14.36	14.54	14.26	14.49	4,076,502	14.33
11/26/2025	14.11	14.45	14.02	14.36	11,967,350	14.21
11/25/2025	13.80	14.14	13.71	14.11	8,828,091	13.96
11/24/2025	13.84	14.06	13.62	13.98	11,957,867	13.83
11/21/2025	13.81	14.11	13.61	13.93	9,671,589	13.78
11/20/2025	14.13	14.46	13.81	13.85	13,559,193	13.70
11/19/2025	13.46	14.04	13.36	14.02	15,548,827	13.87
11/18/2025	13.55	13.93	13.41	13.83	11,130,562	13.68
11/17/2025	13.64	13.78	13.52	13.68	20,542,290	13.53
11/14/2025	13.34	13.77	13.18	13.63	12,132,928	13.48
11/13/2025	13.34	13.60	13.23	13.31	8,748,006	13.17
11/12/2025	13.37	13.56	13.27	13.31	10,438,667	13.17
11/11/2025	13.32	13.70	13.31	13.54	11,923,111	13.39
11/10/2025	13.40	13.53	13.03	13.23	10,294,268	13.09
11/07/2025	12.80	13.26	12.75	13.26	11,470,139	13.12
11/06/2025	12.50	12.94	12.32	12.80	19,883,483	12.66
11/05/2025	12.27	12.56	12.06	12.13	15,487,257	12.00
11/04/2025	12.38	12.44	12.22	12.41	9,178,153	12.28
11/03/2025	12.51	12.62	12.21	12.61	11,503,322	12.47
10/31/2025	12.42	12.60	12.35	12.56	7,601,543	12.43
10/30/2025	12.43	12.67	12.37	12.41	8,319,373	12.28
10/29/2025	12.34	12.70	12.29	12.53	10,996,556	12.40
10/28/2025	12.54	12.54	12.28	12.30	9,047,611	12.17
10/27/2025	12.67	12.73	12.50	12.58	9,167,149	12.45
10/24/2025	12.87	12.90	12.47	12.48	8,551,562	12.35
10/23/2025	12.75	12.95	12.67	12.81	12,382,395	12.67
10/22/2025	12.38	12.61	12.30	12.50	12,719,576	12.37
10/21/2025	12.33	12.43	12.19	12.31	7,339,302	12.18
10/20/2025	12.31	12.50	12.18	12.33	9,389,227	12.20
10/17/2025	12.08	12.36	12.04	12.29	11,628,398	12.16
10/16/2025	12.37	12.37	11.92	12.09	10,480,200	11.96
10/15/2025	12.45	12.46	12.23	12.29	8,252,666	12.16
10/14/2025	12.25	12.62	12.23	12.35	15,069,599	12.22
10/13/2025	12.44	12.62	12.21	12.61	13,014,597	12.47
10/10/2025	12.65	12.76	12.19	12.20	13,743,488	12.07
10/09/2025	13.06	13.23	12.68	12.80	8,208,620	12.66
10/08/2025	12.61	13.08	12.54	13.05	15,020,551	12.91
10/07/2025	12.55	12.61	12.31	12.58	10,988,828	12.45
10/06/2025	12.63	12.76	12.47	12.61	9,769,254	12.47
10/03/2025	12.50	12.60	12.37	12.59	9,490,864	12.46
10/02/2025	12.70	12.79	12.36	12.38	10,100,479	12.25