NYSE - Nasdaq Real Time Price
USD
Permian Resources Corporation (PR)
25.95
+0.38
(+1.49%)
As of 1:09:40 PM EDT. Market Open.
Trade PR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.89
26.03
25.70
25.96
25.96
2,801,299
Oct 29, 2026
25.63
25.69
25.24
25.57
25.57
6,441,800
Oct 28, 2026
25.56
25.84
25.50
25.52
25.52
7,817,200
Oct 27, 2026
25.73
25.92
25.33
25.46
25.46
7,366,400
Oct 26, 2026
25.46
25.96
25.29
25.77
25.77
8,135,400
Oct 23, 2026
24.63
25.67
24.49
25.49
25.49
9,619,400
Oct 22, 2026
25.04
25.13
24.09
24.40
24.40
8,381,100
Oct 21, 2026
24.87
25.07
24.49
24.84
24.84
9,038,700
Oct 20, 2026
25.16
25.21
24.38
24.84
24.84
11,120,900
Oct 19, 2026
24.51
24.92
24.50
24.80
24.80
8,046,100
Oct 16, 2026
23.82
24.62
23.78
24.59
24.59
8,614,200
Oct 15, 2026
24.18
24.18
23.37
23.61
23.61
9,657,500
Oct 14, 2026
24.28
24.50
23.94
24.06
24.06
10,820,000
Oct 13, 2026
23.61
24.36
23.49
24.26
24.26
10,979,600
Oct 12, 2026
23.50
23.63
23.20
23.40
23.40
6,144,600
Oct 9, 2026
22.97
23.39
22.89
23.03
23.03
7,148,100
Oct 8, 2026
22.63
22.97
22.56
22.84
22.84
7,451,500
Oct 7, 2026
22.80
22.80
21.94
22.17
22.17
7,561,600
Oct 6, 2026
22.18
22.49
22.00
22.35
22.35
8,492,900
Oct 5, 2026
22.16
22.59
21.73
22.23
22.23
8,497,900
Oct 2, 2026
21.63
22.19
21.63
22.12
22.12
8,806,200
Oct 1, 2026
20.94
21.98
20.94
21.93
21.93
9,656,800
Sep 30, 2026
21.41
21.42
21.08
21.12
21.12
7,281,100
Sep 29, 2026
20.95
21.28
20.84
21.20
21.20
7,911,400
Sep 28, 2026
21.64
21.68
21.25
21.30
21.30
8,192,500
Sep 25, 2026
21.57
21.62
21.27
21.36
21.36
9,930,800
Sep 24, 2026
22.19
22.23
21.64
21.85
21.85
10,149,500
Sep 23, 2026
21.55
21.94
21.39
21.68
21.68
11,247,000
Sep 22, 2026
21.59
21.95
21.28
21.29
21.29
9,728,100
Sep 21, 2026
22.53
22.59
21.92
21.97
21.97
9,228,900
Sep 18, 2026
23.24
23.25
22.75
22.76
22.76
27,190,300
Sep 17, 2026
22.74
23.31
22.64
23.20
23.20
13,529,200
Sep 16, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
23.75
23.90
22.58
22.95
22.95
17,507,500
Sep 15, 2026
23.90
24.65
23.90
24.49
24.33
10,405,700
Sep 14, 2026
24.22
24.51
23.70
23.76
23.60
10,775,900
Sep 11, 2026
23.58
23.83
23.25
23.78
23.62
6,551,000
Sep 10, 2026
24.12
24.20
23.39
23.70
23.55
8,771,200
Sep 9, 2026
24.00
24.06
23.59
23.62
23.47
7,221,100
Sep 8, 2026
23.77
23.92
23.50
23.65
23.50
9,404,500
Sep 4, 2026
23.50
23.57
23.20
23.36
23.21
6,393,600
Sep 3, 2026
23.86
23.99
23.66
23.74
23.58
5,837,700
Sep 2, 2026
23.60
24.04
23.56
23.82
23.66
6,597,300
Sep 1, 2026
23.91
23.91
23.35
23.79
23.63
11,476,300
Aug 31, 2026
23.22
23.56
22.96
23.29
23.14
8,851,800
Aug 28, 2026
23.35
23.50
22.67
22.70
22.55
8,556,200
Aug 27, 2026
22.76
23.29
22.60
23.18
23.03
10,131,900
Aug 26, 2026
22.94
23.18
22.72
22.75
22.60
12,128,500
Aug 25, 2026
23.21
23.54
23.04
23.30
23.15
12,677,700
Aug 24, 2026
23.60
23.76
23.16
23.69
23.54
12,399,400
Aug 21, 2026
23.92
24.00
23.59
23.75
23.59
8,929,500
Aug 20, 2026
23.36
24.09
23.25
23.87
23.71
12,744,600
Aug 19, 2026
22.51
23.17
22.47
23.02
22.87
15,033,800
Aug 18, 2026
22.50
22.74
22.15
22.35
22.20
9,741,500
Aug 17, 2026
21.60
22.18
21.53
22.18
22.04
5,830,300
Aug 14, 2026
21.29
21.69
21.20
21.50
21.36
6,072,900
Aug 13, 2026
21.21
21.29
20.88
21.10
20.96
6,330,300
Aug 12, 2026
21.37
21.59
21.30
21.45
21.31
8,377,800
Aug 11, 2026
21.31
21.60
21.09
21.46
21.32
8,486,600
Aug 10, 2026
20.49
21.25
20.47
21.23
21.09
8,567,700
Aug 7, 2026
20.01
20.38
19.83
20.15
20.02
7,431,600
Aug 6, 2026
20.55
21.02
20.17
20.28
20.15
14,761,100
Aug 5, 2026
20.55
20.57
19.77
19.79
19.66
10,115,200
Aug 4, 2026
20.40
20.75
20.18
20.50
20.37
10,002,100
Aug 3, 2026
20.61
20.99
20.46
20.90
20.76
8,328,900
Jul 31, 2026
21.19
21.38
20.83
21.31
21.17
7,339,400
Jul 30, 2026
20.54
21.02
20.51
21.00
20.86
6,301,700
Jul 29, 2026
20.33
20.86
20.25
20.75
20.61
8,971,700
Jul 28, 2026
20.25
20.35
19.63
19.73
19.60
8,571,300
Jul 27, 2026
20.76
21.09
20.24
20.25
20.12
7,084,600
Jul 24, 2026
21.40
21.76
21.26
21.35
21.21
8,042,800
Jul 23, 2026
21.70
21.95
21.25
21.37
21.23
12,965,500
Jul 22, 2026
21.40
21.52
21.24
21.40
21.26
7,111,900
Jul 21, 2026
20.57
20.98
20.44
20.98
20.84
8,981,600
Jul 20, 2026
20.23
20.65
20.09
20.28
20.15
8,986,800
Jul 17, 2026
20.00
20.23
19.76
20.21
20.08
7,491,800
Jul 16, 2026
19.64
19.93
19.64
19.72
19.59
8,445,700
Jul 15, 2026
19.63
19.76
19.28
19.59
19.46
6,707,200
Jul 14, 2026
19.79
19.86
19.43
19.59
19.46
13,078,900
Jul 13, 2026
19.45
19.78
19.34
19.62
19.49
7,378,500
Jul 10, 2026
19.20
19.27
18.95
19.15
19.02
5,264,400
Jul 9, 2026
19.55
19.55
18.99
19.06
18.94
5,940,500
Jul 8, 2026
19.49
19.64
19.16
19.36
19.23
8,451,700
Jul 7, 2026
18.31
19.22
18.26
19.09
18.97
11,388,600
Jul 6, 2026
18.00
18.27
18.00
18.19
18.07
6,976,600
Jul 2, 2026
18.04
18.24
17.97
18.20
18.08
9,456,500
Jul 1, 2026
18.27
18.52
17.90
17.93
17.81
7,477,800
Jun 30, 2026
18.63
18.85
18.38
18.41
18.29
9,860,100
Jun 29, 2026
18.60
18.83
18.43
18.47
18.35
12,709,800
Jun 26, 2026
18.79
18.95
18.44
18.72
18.60
24,249,500
Jun 25, 2026
18.51
18.91
18.39
18.86
18.74
11,610,000
Jun 24, 2026
18.70
18.73
18.36
18.70
18.58
12,077,000
Jun 23, 2026
18.89
19.39
18.84
19.18
19.05
11,639,700
Jun 22, 2026
18.72
19.00
18.44
19.00
18.88
12,659,600
Jun 18, 2026
18.37
18.50
18.03
18.43
18.31
26,626,700
Jun 17, 2026
18.65
18.96
18.49
18.56
18.44
13,254,000
Jun 16, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
18.42
18.72
18.40
18.67
18.55
13,940,700
Jun 15, 2026
18.65
19.14
18.51
18.90
18.62
16,645,100
Jun 12, 2026
19.12
19.68
19.09
19.51
19.22
11,186,800
Jun 11, 2026
20.00
20.15
19.16
19.26
18.97
8,584,000
Jun 10, 2026
19.39
19.97
19.39
19.73
19.44
8,769,400
Jun 9, 2026
19.50
19.53
18.89
19.20
18.91
7,711,700
Jun 8, 2026
19.46
19.73
19.42
19.59
19.30
6,466,900
Jun 5, 2026
20.01
20.13
19.15
19.17
18.88
8,865,300
Jun 4, 2026
19.88
20.25
19.83
20.16
19.86
5,916,100
Jun 3, 2026
19.87
20.54
19.82
20.18
19.88
10,105,900
Jun 2, 2026
19.64
19.85
19.60
19.72
19.43
7,296,500
Jun 1, 2026
19.70
19.99
19.58
19.67
19.38
8,173,800
May 29, 2026
19.46
19.46
18.86
19.23
18.94
9,406,300
May 28, 2026
19.59
19.65
19.22
19.32
19.03
7,787,500
May 27, 2026
19.39
19.67
19.13
19.33
19.04
13,890,000
May 26, 2026
20.13
20.39
19.58
19.63
19.34
8,212,600
May 22, 2026
20.35
20.50
20.18
20.44
20.13
7,376,300
May 21, 2026
21.18
21.37
20.32
20.43
20.12
8,709,300
May 20, 2026
21.22
21.55
20.75
20.89
20.58
10,391,200
May 19, 2026
21.14
21.26
20.82
21.22
20.90
9,154,000
May 18, 2026
20.80
21.16
20.54
20.92
20.61
8,930,000
May 15, 2026
20.43
20.86
20.28
20.84
20.53
15,833,600
May 14, 2026
20.21
20.38
20.03
20.20
19.90
12,259,400
May 13, 2026
20.15
20.32
19.96
20.24
19.94
11,599,900
May 12, 2026
20.21
20.33
20.02
20.17
19.87
10,172,500
May 11, 2026
20.09
20.37
19.91
20.15
19.85
9,955,500
May 8, 2026
20.09
20.16
19.66
19.72
19.43
14,459,500
May 7, 2026
20.40
20.57
19.60
20.08
19.78
26,595,700
May 6, 2026
21.30
21.83
21.06
21.21
20.89
17,283,600
May 5, 2026
22.37
22.67
22.18
22.41
22.08
11,413,800
May 4, 2026
22.12
22.57
21.96
22.52
22.18
15,560,200
May 1, 2026
21.42
22.11
21.23
22.10
21.77
23,279,500
Apr 30, 2026
21.27
21.77
21.17
21.62
21.30
10,899,800
Apr 29, 2026
21.10
21.66
21.08
21.65
21.33
12,580,300
Apr 28, 2026
20.95
21.00
20.57
20.91
20.60
17,491,100
Apr 27, 2026
20.71
20.97
20.53
20.63
20.32
14,538,500
Apr 24, 2026
20.77
20.86
20.40
20.50
20.19
9,564,500
Apr 23, 2026
20.46
20.93
20.41
20.86
20.55
12,038,500
Apr 22, 2026
20.16
20.32
20.07
20.32
20.02
13,678,200
Apr 21, 2026
19.75
19.97
19.56
19.91
19.61
12,646,500
Apr 20, 2026
19.62
19.75
19.44
19.60
19.31
6,759,200
Apr 17, 2026
19.30
19.50
18.89
19.42
19.13
15,964,700
Apr 16, 2026
20.15
20.51
20.06
20.42
20.11
8,304,800
Apr 15, 2026
19.96
20.31
19.76
20.09
19.79
7,768,900
Apr 14, 2026
20.36
20.42
19.86
20.01
19.71
8,582,300
Apr 13, 2026
20.80
21.02
20.40
20.56
20.25
9,381,400
Apr 10, 2026
20.50
20.82
20.44
20.66
20.35
10,215,800
Apr 9, 2026
20.75
20.88
20.13
20.38
20.08
12,978,100
Apr 8, 2026
19.80
20.70
19.26
20.56
20.25
21,178,700
Apr 7, 2026
21.35
21.66
21.24
21.39
21.07
10,713,600
Apr 6, 2026
21.15
21.27
21.00
21.13
20.81
10,472,900
Apr 2, 2026
21.32
21.51
20.83
21.18
20.86
12,336,900
Apr 1, 2026
20.92
21.37
20.33
20.60
20.29
17,304,400
Mar 31, 2026
21.49
21.85
20.80
21.32
21.00
20,573,300
Mar 30, 2026
21.86
21.99
21.35
21.49
21.17
11,996,900
Mar 27, 2026
21.55
21.80
21.42
21.65
21.33
12,509,500
Mar 26, 2026
21.08
21.69
21.00
21.46
21.14
12,425,100
Mar 25, 2026
20.40
20.92
20.40
20.92
20.61
9,651,000
Mar 24, 2026
20.16
20.76
20.12
20.68
20.37
16,953,600
Mar 23, 2026
19.58
20.24
19.50
19.92
19.62
16,427,700
Mar 20, 2026
20.06
20.41
19.92
20.07
19.77
30,453,500
Mar 19, 2026
19.78
20.17
19.78
19.97
19.67
15,113,900
Mar 18, 2026
19.50
19.79
19.48
19.61
19.32
10,314,200
Mar 17, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
19.39
19.62
19.22
19.50
19.21
10,161,500
Mar 16, 2026
19.31
19.59
19.05
19.23
18.79
11,370,500
Mar 13, 2026
18.94
19.36
18.89
19.35
18.90
16,496,500
Mar 12, 2026
19.50
19.64
19.06
19.07
18.63
13,606,000
Mar 11, 2026
18.87
19.41
18.74
19.35
18.90
12,738,800
Mar 10, 2026
19.04
19.26
18.53
18.72
18.29
17,612,700
Mar 9, 2026
19.12
19.43
18.90
19.16
18.72
15,890,600
Mar 6, 2026
19.02
19.16
18.74
18.85
18.41
14,546,900
Mar 5, 2026
18.80
19.04
18.66
18.84
18.40
13,122,300
Mar 4, 2026
18.10
18.60
18.10
18.53
18.10
17,383,300
Mar 3, 2026
18.87
19.38
18.24
18.39
17.96
23,642,800
Mar 2, 2026
19.02
19.13
18.29
18.79
18.36
18,452,500
Feb 27, 2026
18.30
18.58
18.10
18.29
17.87
11,435,200
Feb 26, 2026
17.22
18.35
17.09
18.12
17.70
17,688,500
Feb 25, 2026
17.79
17.85
17.37
17.61
17.20
9,471,600
Feb 24, 2026
17.85
17.85
17.53
17.79
17.38
7,348,600
Feb 23, 2026
18.00
18.16
17.58
17.75
17.34
8,944,400
Feb 20, 2026
17.88
18.00
17.58
17.96
17.54
8,717,200
Feb 19, 2026
17.92
18.14
17.73
17.88
17.47
14,749,400
Feb 18, 2026
17.44
17.74
17.25
17.66
17.25
10,617,500
Feb 17, 2026
17.37
17.47
16.60
16.99
16.60
9,286,800
Feb 13, 2026
16.82
17.38
16.80
17.29
16.89
9,241,700
Feb 12, 2026
17.09
17.18
16.45
16.86
16.47
12,931,300
Feb 11, 2026
17.30
17.30
16.97
17.18
16.78
16,469,700
Feb 10, 2026
16.90
17.00
16.74
16.86
16.47
20,091,700
Feb 9, 2026
16.90
17.29
16.83
17.14
16.74
13,510,300
Feb 6, 2026
16.50
17.04
16.47
16.93
16.54
9,342,800
Feb 5, 2026
16.39
16.51
16.13
16.43
16.05
9,735,400
Feb 4, 2026
16.37
16.73
16.30
16.61
16.23
13,281,300
Feb 3, 2026
15.83
16.19
15.68
16.14
15.77
13,597,600
Feb 2, 2026
15.59
15.90
15.36
15.74
15.38
13,476,000
Jan 30, 2026
16.00
16.16
15.67
16.13
15.76
16,414,800
Jan 29, 2026
15.95
16.25
15.66
16.05
15.68
25,208,700
Jan 28, 2026
15.42
15.57
15.20
15.54
15.18
13,163,300
Jan 27, 2026
14.86
15.35
14.82
15.30
14.95
10,449,700
Jan 26, 2026
14.94
14.98
14.56
14.76
14.42
8,393,400
Jan 23, 2026
14.84
15.05
14.71
14.78
14.44
9,313,500
Jan 22, 2026
14.55
14.65
14.27
14.61
14.27
6,005,700
Jan 21, 2026
14.58
14.97
14.51
14.63
14.29
8,823,300
Jan 20, 2026
14.50
14.69
14.19
14.28
13.95
8,634,700
Jan 16, 2026
14.19
14.50
14.19
14.40
14.07
8,223,900
Jan 15, 2026
14.31
14.53
14.13
14.32
13.99
8,000,800
Jan 14, 2026
14.20
14.94
14.20
14.67
14.33
13,636,900
Jan 13, 2026
14.17
14.52
14.16
14.22
13.89
11,580,200
Jan 12, 2026
14.03
14.22
13.85
14.01
13.69
7,814,800
Jan 9, 2026
14.15
14.24
13.85
14.03
13.71
11,687,900
Jan 8, 2026
13.53
14.24
13.53
14.10
13.77
14,359,500
Jan 7, 2026
13.53
13.66
13.40
13.50
13.19
9,666,300
Jan 6, 2026
13.88
13.93
13.47
13.62
13.30
13,246,300
Jan 5, 2026
14.41
14.51
13.48
13.82
13.50
14,987,200
Jan 2, 2026
14.02
14.46
13.91
14.40
14.07
7,021,300
Dec 31, 2025
14.17
14.19
13.97
14.03
13.71
7,635,000
Dec 30, 2025
14.10
14.33
14.06
14.17
13.84
6,482,800
Dec 29, 2025
13.91
14.01
13.84
13.92
13.60
5,502,700
Dec 26, 2025
13.88
13.96
13.66
13.75
13.43
6,773,700
Dec 24, 2025
14.05
14.05
13.86
13.88
13.56
3,818,400
Dec 23, 2025
14.18
14.24
13.90
14.04
13.72
5,981,800
Dec 22, 2025
14.02
14.28
14.00
14.08
13.75
7,729,000
Dec 19, 2025
13.83
13.98
13.73
13.82
13.50
18,775,000
Dec 18, 2025
14.31
14.36
13.68
13.77
13.45
10,978,500
Dec 17, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
14.04
14.41
13.98
14.36
14.03
10,318,200
Dec 16, 2025
14.20
14.26
13.79
14.00
13.53
9,825,000
Dec 15, 2025
14.61
14.64
14.23
14.41
13.93
7,625,000
Dec 12, 2025
14.84
14.95
14.60
14.60
14.11
7,237,800
Dec 11, 2025
14.80
14.93
14.60
14.67
14.18
5,914,400
Dec 10, 2025
14.78
15.02
14.59
15.01
14.51
7,437,800
Dec 9, 2025
14.78
14.98
14.73
14.79
14.29
8,186,200
Dec 8, 2025
14.82
15.15
14.78
14.78
14.28
8,374,000
Dec 5, 2025
14.84
15.20
14.84
14.92
14.42
9,406,300
Dec 4, 2025
14.81
14.94
14.70
14.85
14.35
8,507,900
Dec 3, 2025
14.43
14.88
14.35
14.74
14.24
8,939,300
Dec 2, 2025
14.59
14.59
14.21
14.29
13.81
10,227,300
Dec 1, 2025
14.48
14.75
14.40
14.59
14.10
9,555,900
Nov 28, 2025
14.36
14.54
14.26
14.49
14.00
4,076,500
Nov 26, 2025
14.11
14.45
14.02
14.36
13.88
11,967,100
Nov 25, 2025
13.80
14.14
13.70
14.11
13.64
8,828,100
Nov 24, 2025
13.84
14.06
13.62
13.98
13.51
11,981,100
Nov 21, 2025
13.81
14.11
13.61
13.93
13.46
9,671,500
Nov 20, 2025
14.13
14.46
13.81
13.85
13.38
13,559,200
Nov 19, 2025
13.46
14.04
13.36
14.02
13.55
15,553,600
Nov 18, 2025
13.55
13.93
13.41
13.83
13.37
11,130,500
Nov 17, 2025
13.64
13.78
13.52
13.68
13.22
20,549,900
Nov 14, 2025
13.34
13.77
13.18
13.63
13.17
12,132,500
Nov 13, 2025
13.34
13.60
13.23
13.31
12.86
8,748,800
Nov 12, 2025
13.37
13.56
13.27
13.31
12.86
10,438,600
Nov 11, 2025
13.32
13.70
13.31
13.54
13.08
11,922,700
Nov 10, 2025
13.40
13.53
13.03
13.23
12.79
10,294,300
Nov 7, 2025
12.80
13.26
12.75
13.26
12.81
11,470,100
Nov 6, 2025
12.50
12.94
12.32
12.80
12.37
19,888,500
Nov 5, 2025
12.27
12.56
12.06
12.13
11.72
15,487,000
Nov 4, 2025
12.38
12.44
12.22
12.41
11.99
9,182,800
Nov 3, 2025
12.51
12.62
12.22
12.61
12.19
11,503,300
Oct 31, 2025
12.42
12.60
12.35
12.56
12.14
7,601,500
Oct 30, 2025
12.43
12.67
12.37
12.41
11.99
8,319,200
