Permian Resources Corporation - Class A Common Stock (PR)

Last Price17.93

Change-0.48 (-2.61%)

NYSE· Last Trade: Jul 1st, 5:34 PM EDT

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

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	18.63	18.85	18.38	18.41	9,859,582	18.41
6/29/2026	18.60	18.84	18.43	18.47	12,709,866	18.47
6/26/2026	18.79	18.95	18.44	18.72	24,249,469	18.72
6/25/2026	18.51	18.91	18.39	18.86	11,610,132	18.86
6/24/2026	18.70	18.73	18.36	18.70	12,076,951	18.70
6/23/2026	18.89	19.39	18.84	19.18	11,639,748	19.18
6/22/2026	18.72	19.00	18.44	19.00	12,659,608	19.00
6/18/2026	18.37	18.50	18.04	18.43	26,626,722	18.43
6/17/2026	18.65	18.96	18.49	18.56	13,254,004	18.56
6/16/2026	18.42	18.71	18.40	18.67	13,940,747	18.67
6/15/2026	18.65	19.14	18.51	18.90	16,642,036	18.74
6/12/2026	19.12	19.68	19.09	19.51	11,186,958	19.34
6/11/2026	20.00	20.15	19.16	19.26	8,583,989	19.10
6/10/2026	19.39	19.96	19.39	19.73	8,768,914	19.56
6/09/2026	19.50	19.53	18.89	19.20	7,711,670	19.04
6/08/2026	19.46	19.73	19.42	19.59	6,467,087	19.42
6/05/2026	20.01	20.13	19.15	19.17	8,865,285	19.01
6/04/2026	19.88	20.25	19.83	20.16	5,916,170	19.99
6/03/2026	19.87	20.54	19.82	20.18	10,105,984	20.01
6/02/2026	19.64	19.85	19.60	19.72	7,296,570	19.55
6/01/2026	19.70	19.99	19.59	19.67	8,173,815	19.50
5/29/2026	0.00	19.46	18.86	19.23	9,407,142	19.07
5/28/2026	19.59	19.65	19.22	19.32	7,787,500	19.16
5/27/2026	19.39	19.66	19.13	19.33	13,890,070	19.17
5/26/2026	20.13	20.39	19.57	19.63	8,212,624	19.46
5/22/2026	20.35	20.50	20.18	20.44	7,377,785	20.27
5/21/2026	21.18	21.37	20.32	20.43	8,709,304	20.26
5/20/2026	21.22	21.55	20.75	20.89	10,388,959	20.71
5/19/2026	21.14	21.26	20.82	21.22	9,152,851	21.04
5/18/2026	20.80	21.16	20.54	20.92	8,928,923	20.74
5/15/2026	20.43	20.86	20.28	20.84	15,833,622	20.66
5/14/2026	20.21	20.38	20.04	20.20	12,259,443	20.03
5/13/2026	20.15	20.32	19.96	20.24	11,599,821	20.07
5/12/2026	20.21	20.33	20.02	20.17	10,171,837	20.00
5/11/2026	20.09	20.37	19.91	20.15	9,955,200	19.98
5/08/2026	20.09	20.16	19.66	19.72	14,459,910	19.55
5/07/2026	20.40	20.57	19.61	20.08	26,595,738	19.91
5/06/2026	21.30	21.83	21.06	21.21	17,282,018	21.03
5/05/2026	22.37	22.68	22.18	22.41	11,413,648	22.22
5/04/2026	22.12	22.57	21.96	22.52	15,559,956	22.33
5/01/2026	21.42	22.11	21.23	22.10	23,279,530	21.91
4/30/2026	21.27	21.77	21.17	21.62	10,897,710	21.44
4/29/2026	21.10	21.66	21.09	21.65	12,578,774	21.47
4/28/2026	20.95	21.00	20.57	20.91	17,491,127	20.73
4/27/2026	20.71	20.96	20.53	20.63	14,538,780	20.46
4/24/2026	20.77	20.86	20.40	20.50	9,564,574	20.33
4/23/2026	20.46	20.93	20.41	20.86	12,038,547	20.68
4/22/2026	20.16	20.32	20.07	20.32	13,677,787	20.15
4/21/2026	19.75	19.97	19.56	19.91	12,646,302	19.74
4/20/2026	19.62	19.75	19.44	19.60	6,757,319	19.43
4/17/2026	19.30	19.50	18.89	19.42	15,964,655	19.26
4/16/2026	20.15	20.51	20.06	20.42	8,304,789	20.25
4/15/2026	19.96	20.31	19.76	20.09	7,768,978	19.92
4/14/2026	20.36	20.41	19.86	20.01	8,581,703	19.84
4/13/2026	20.80	21.02	20.40	20.56	9,378,508	20.39
4/10/2026	20.50	20.82	20.45	20.66	10,215,802	20.49
4/09/2026	20.75	20.88	20.13	20.38	12,977,649	20.21
4/08/2026	19.80	20.70	19.26	20.56	21,177,918	20.39
4/07/2026	21.35	21.66	21.24	21.39	10,696,902	21.21
4/06/2026	21.15	21.27	21.00	21.13	10,472,474	20.95
4/02/2026	21.32	21.52	20.82	21.18	12,336,862	21.00