-
5 DAY PERFORMANCE
+6.37% -
1 MONTH PERFORMANCE
+10.87% -
3 MONTH PERFORMANCE
-8.47% -
6 MONTH PERFORMANCE
-18.07% -
YEAR-TO-DATE PERFORMANCE
+8.01% -
1 YEAR PERFORMANCE
+11.12%
Permian Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $14.57 | $14.70 (0.89%) | $14.78 | $14.38 | 11.28 M | $9.00 B |
| 10/03/2024 | $14.10 | $14.34 (1.7%) | $14.44 | $13.99 | 18.44 M | $8.78 B |
| 10/02/2024 | $14.11 | $14.01 (-0.71%) | $14.23 | $13.84 | 8.48 M | $8.58 B |
| 10/01/2024 | $13.51 | $13.81 (2.22%) | $13.96 | $13.41 | 15.45 M | $8.46 B |
| 09/30/2024 | $13.46 | $13.61 (1.11%) | $13.72 | $13.40 | 9.41 M | $8.33 B |
| 09/27/2024 | $13.24 | $13.51 (2.04%) | $13.55 | $13.19 | 11.69 M | $8.27 B |
| 09/26/2024 | $13.43 | $13.06 (-2.76%) | $13.64 | $13.03 | 10.17 M | $8.00 B |
| 09/25/2024 | $14.06 | $13.75 (-2.2%) | $14.15 | $13.70 | 7.12 M | $8.42 B |
| 09/24/2024 | $14.44 | $14.14 (-2.08%) | $14.44 | $14.12 | 8.69 M | $8.66 B |
| 09/23/2024 | $13.92 | $14.18 (1.87%) | $14.31 | $13.91 | 12.17 M | $8.68 B |
| 09/20/2024 | $13.97 | $13.90 (-0.5%) | $14.06 | $13.68 | 35.28 M | $8.51 B |
| 09/19/2024 | $14.20 | $14.02 (-1.27%) | $14.28 | $14.00 | 11.97 M | $8.58 B |
| 09/18/2024 | $13.86 | $13.86 (0%) | $14.14 | $13.76 | 9.60 M | $8.49 B |
| 09/17/2024 | $13.60 | $13.88 (2.06%) | $13.93 | $13.60 | 10.37 M | $8.50 B |
| 09/16/2024 | $13.66 | $13.64 (-0.15%) | $13.81 | $13.52 | 9.12 M | $8.35 B |
| 09/13/2024 | $13.40 | $13.49 (0.67%) | $13.69 | $13.36 | 10.91 M | $8.26 B |
| 09/12/2024 | $13.08 | $13.16 (0.61%) | $13.32 | $12.88 | 13.94 M | $8.06 B |
| 09/11/2024 | $12.92 | $13.04 (0.93%) | $13.13 | $12.69 | 8.55 M | $7.98 B |
| 09/10/2024 | $13.19 | $12.90 (-2.2%) | $13.19 | $12.69 | 10.50 M | $7.90 B |
| 09/09/2024 | $13.20 | $13.13 (-0.53%) | $13.34 | $13.09 | 7.63 M | $8.04 B |
| 09/06/2024 | $13.45 | $13.25 (-1.49%) | $13.65 | $13.10 | 8.50 M | $8.11 B |
| 09/05/2024 | $13.69 | $13.48 (-1.53%) | $13.76 | $13.44 | 4.30 M | $8.25 B |
| 09/04/2024 | $13.76 | $13.57 (-1.38%) | $13.96 | $13.56 | 7.30 M | $8.31 B |
| 09/03/2024 | $14.01 | $13.77 (-1.71%) | $14.10 | $13.65 | 9.11 M | $8.43 B |
| 08/30/2024 | $14.27 | $14.24 (-0.21%) | $14.30 | $14.02 | 4.61 M | $8.72 B |
| 08/29/2024 | $14.27 | $14.46 (1.33%) | $14.53 | $14.20 | 4.90 M | $8.85 B |
| 08/28/2024 | $14.21 | $14.21 (0%) | $14.25 | $14.04 | 4.01 M | $8.70 B |
| 08/27/2024 | $14.56 | $14.35 (-1.44%) | $14.58 | $14.26 | 5.92 M | $8.79 B |
| 08/26/2024 | $14.81 | $14.63 (-1.22%) | $14.93 | $14.61 | 5.07 M | $8.96 B |
| 08/23/2024 | $14.33 | $14.54 (1.47%) | $14.64 | $14.31 | 6.64 M | $8.90 B |
| 08/22/2024 | $14.20 | $14.17 (-0.21%) | $14.28 | $14.10 | 6.56 M | $8.68 B |
| 08/21/2024 | $14.43 | $14.18 (-1.73%) | $14.46 | $14.10 | 13.97 M | $8.68 B |
| 08/20/2024 | $14.64 | $14.27 (-2.53%) | $14.66 | $14.17 | 6.53 M | $8.74 B |
| 08/19/2024 | $14.75 | $14.63 (-0.81%) | $14.82 | $14.60 | 5.80 M | $8.96 B |
| 08/16/2024 | $14.96 | $14.87 (-0.6%) | $15.04 | $14.77 | 7.82 M | $9.10 B |
| 08/15/2024 | $14.82 | $15.10 (1.89%) | $15.17 | $14.74 | 6.03 M | $9.24 B |
| 08/14/2024 | $14.75 | $14.67 (-0.54%) | $14.76 | $14.59 | 8.48 M | $8.98 B |
| 08/13/2024 | $14.80 | $14.69 (-0.74%) | $14.81 | $14.57 | 6.30 M | $8.99 B |
| 08/12/2024 | $14.74 | $14.96 (1.49%) | $14.97 | $14.69 | 9.99 M | $9.16 B |
| 08/09/2024 | $14.47 | $14.61 (0.97%) | $14.72 | $14.37 | 8.61 M | $8.94 B |
| 08/08/2024 | $14.00 | $14.53 (3.79%) | $14.55 | $13.94 | 12.13 M | $8.90 B |
| 08/07/2024 | $14.30 | $13.88 (-2.94%) | $14.68 | $13.80 | 20.04 M | $8.50 B |
| 08/06/2024 | $13.34 | $13.72 (2.85%) | $13.85 | $13.25 | 17.19 M | $8.40 B |
| 08/05/2024 | $13.13 | $13.44 (2.36%) | $13.54 | $12.62 | 15.64 M | $8.23 B |
| 08/02/2024 | $14.53 | $13.82 (-4.89%) | $14.59 | $13.66 | 16.60 M | $8.46 B |
| 08/01/2024 | $15.34 | $14.81 (-3.46%) | $15.48 | $14.64 | 11.21 M | $8.18 B |
| 07/31/2024 | $15.55 | $15.34 (-1.35%) | $15.68 | $15.27 | 14.83 M | $8.47 B |
| 07/30/2024 | $15.46 | $15.17 (-1.88%) | $15.60 | $15.11 | 10.88 M | $8.38 B |
| 07/29/2024 | $15.35 | $15.33 (-0.13%) | $15.41 | $15.11 | 32.06 M | $8.47 B |
| 07/26/2024 | $15.41 | $15.31 (-0.65%) | $15.48 | $15.03 | 8.88 M | $8.46 B |
| 07/25/2024 | $15.31 | $15.39 (0.52%) | $15.53 | $15.07 | 7.49 M | $8.50 B |
| 07/24/2024 | $15.81 | $15.32 (-3.1%) | $15.87 | $15.31 | 6.11 M | $8.46 B |
| 07/23/2024 | $15.95 | $15.67 (-1.76%) | $15.95 | $15.56 | 7.47 M | $8.66 B |
| 07/22/2024 | $16.02 | $15.93 (-0.56%) | $16.11 | $15.74 | 7.80 M | $8.80 B |
| 07/19/2024 | $16.16 | $16.09 (-0.43%) | $16.26 | $15.95 | 6.75 M | $8.89 B |
| 07/18/2024 | $16.42 | $16.25 (-1.04%) | $16.42 | $16.13 | 7.79 M | $8.98 B |
| 07/17/2024 | $16.70 | $16.41 (-1.74%) | $16.95 | $16.41 | 9.26 M | $9.07 B |
| 07/16/2024 | $16.58 | $16.63 (0.3%) | $16.71 | $16.43 | 8.59 M | $9.19 B |
| 07/15/2024 | $16.46 | $16.67 (1.28%) | $16.76 | $16.36 | 9.58 M | $9.21 B |
| 07/12/2024 | $16.72 | $16.32 (-2.39%) | $16.73 | $16.26 | 6.52 M | $9.02 B |
| 07/11/2024 | $16.25 | $16.57 (1.97%) | $16.62 | $16.14 | 11.24 M | $9.15 B |
| 07/10/2024 | $16.01 | $16.20 (1.19%) | $16.22 | $15.98 | 4.73 M | $8.95 B |
| 07/09/2024 | $16.15 | $16.01 (-0.87%) | $16.29 | $16.01 | 6.29 M | $8.85 B |
| 07/08/2024 | $15.98 | $16.20 (1.38%) | $16.27 | $15.97 | 7.39 M | $8.95 B |