5 DAY PERFORMANCE
+9.35%
1 MONTH PERFORMANCE
+15.04%
3 MONTH PERFORMANCE
+28.50%
6 MONTH PERFORMANCE
+13.98%
YEAR-TO-DATE PERFORMANCE
+15.04%
1 YEAR PERFORMANCE
+10.17%
Permian Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $16.00 | $16.13 (0.81%) | $16.16 | $15.67 | 16.41 M | $11.39 B |
| 01/29/2026 | $15.95 | $16.05 (0.63%) | $16.26 | $15.67 | 25.21 M | $11.33 B |
| 01/28/2026 | $15.42 | $15.54 (0.78%) | $15.57 | $15.21 | 13.16 M | $10.97 B |
| 01/27/2026 | $14.86 | $15.30 (2.96%) | $15.35 | $14.82 | 10.45 M | $10.80 B |
| 01/26/2026 | $14.94 | $14.76 (-1.2%) | $14.98 | $14.57 | 8.39 M | $10.42 B |
| 01/23/2026 | $14.84 | $14.78 (-0.4%) | $15.05 | $14.71 | 9.31 M | $10.43 B |
| 01/22/2026 | $14.55 | $14.61 (0.41%) | $14.66 | $14.27 | 6.01 M | $10.31 B |
| 01/21/2026 | $14.58 | $14.63 (0.34%) | $14.97 | $14.51 | 8.82 M | $10.33 B |
| 01/20/2026 | $14.50 | $14.28 (-1.52%) | $14.69 | $14.19 | 8.63 M | $10.08 B |
| 01/16/2026 | $14.19 | $14.40 (1.48%) | $14.50 | $14.19 | 8.22 M | $10.17 B |
| 01/15/2026 | $14.31 | $14.32 (0.07%) | $14.54 | $14.13 | 8.00 M | $10.11 B |
| 01/14/2026 | $14.20 | $14.67 (3.31%) | $14.94 | $14.20 | 13.64 M | $10.36 B |
| 01/13/2026 | $14.17 | $14.22 (0.35%) | $14.52 | $14.16 | 11.58 M | $10.04 B |
| 01/12/2026 | $14.03 | $14.01 (-0.14%) | $14.22 | $13.85 | 7.81 M | $9.89 B |
| 01/09/2026 | $14.15 | $14.03 (-0.85%) | $14.24 | $13.85 | 11.69 M | $9.90 B |
| 01/08/2026 | $13.53 | $14.10 (4.21%) | $14.25 | $13.53 | 14.36 M | $9.95 B |
| 01/07/2026 | $13.53 | $13.50 (-0.22%) | $13.66 | $13.41 | 9.67 M | $9.53 B |
| 01/06/2026 | $13.88 | $13.62 (-1.87%) | $13.93 | $13.47 | 13.25 M | $9.61 B |
| 01/05/2026 | $14.41 | $13.82 (-4.09%) | $14.51 | $13.49 | 14.99 M | $9.76 B |
| 01/02/2026 | $14.02 | $14.40 (2.71%) | $14.46 | $13.91 | 7.02 M | $10.17 B |
| 12/31/2025 | $14.17 | $14.03 (-0.99%) | $14.20 | $13.97 | 7.64 M | $9.90 B |
| 12/30/2025 | $14.10 | $14.18 (0.57%) | $14.33 | $14.06 | 6.48 M | $10.01 B |
| 12/29/2025 | $13.91 | $13.92 (0.07%) | $14.01 | $13.84 | 5.50 M | $9.83 B |
| 12/26/2025 | $13.88 | $13.75 (-0.94%) | $13.96 | $13.66 | 6.77 M | $9.71 B |
| 12/24/2025 | $14.05 | $13.88 (-1.21%) | $14.05 | $13.87 | 3.82 M | $9.80 B |
| 12/23/2025 | $14.18 | $14.04 (-0.99%) | $14.24 | $13.91 | 5.98 M | $9.91 B |
| 12/22/2025 | $14.02 | $14.08 (0.43%) | $14.29 | $14.00 | 7.73 M | $9.94 B |
| 12/19/2025 | $13.83 | $13.82 (-0.07%) | $13.98 | $13.73 | 18.78 M | $9.76 B |
| 12/18/2025 | $14.31 | $13.77 (-3.77%) | $14.36 | $13.68 | 10.98 M | $9.72 B |
| 12/17/2025 | $14.04 | $14.36 (2.28%) | $14.41 | $13.99 | 10.32 M | $10.14 B |
| 12/16/2025 | $14.20 | $14.00 (-1.41%) | $14.26 | $13.79 | 9.83 M | $9.88 B |
| 12/15/2025 | $14.61 | $14.41 (-1.37%) | $14.64 | $14.23 | 7.63 M | $10.17 B |
| 12/12/2025 | $14.84 | $14.60 (-1.62%) | $14.95 | $14.60 | 7.24 M | $10.31 B |
| 12/11/2025 | $14.80 | $14.67 (-0.88%) | $14.93 | $14.60 | 5.91 M | $10.36 B |
| 12/10/2025 | $14.78 | $15.01 (1.56%) | $15.02 | $14.59 | 7.44 M | $10.60 B |
| 12/09/2025 | $14.78 | $14.79 (0.07%) | $14.98 | $14.74 | 8.19 M | $10.44 B |
| 12/08/2025 | $14.82 | $14.78 (-0.27%) | $15.15 | $14.78 | 8.37 M | $10.43 B |
| 12/05/2025 | $14.84 | $14.92 (0.54%) | $15.20 | $14.84 | 9.41 M | $10.53 B |
| 12/04/2025 | $14.81 | $14.85 (0.27%) | $14.94 | $14.71 | 8.51 M | $10.48 B |
| 12/03/2025 | $14.43 | $14.74 (2.15%) | $14.88 | $14.35 | 8.94 M | $10.41 B |
| 12/02/2025 | $14.59 | $14.29 (-2.06%) | $14.59 | $14.21 | 10.23 M | $10.09 B |
| 12/01/2025 | $14.48 | $14.59 (0.76%) | $14.75 | $14.41 | 9.56 M | $10.30 B |
| 11/28/2025 | $14.36 | $14.49 (0.91%) | $14.54 | $14.26 | 4.08 M | $10.23 B |
| 11/26/2025 | $14.11 | $14.36 (1.77%) | $14.45 | $14.02 | 11.97 M | $10.14 B |
| 11/25/2025 | $13.80 | $14.11 (2.25%) | $14.14 | $13.71 | 8.83 M | $9.96 B |
| 11/24/2025 | $13.84 | $13.98 (1.01%) | $14.06 | $13.62 | 11.98 M | $9.87 B |
| 11/21/2025 | $13.81 | $13.93 (0.87%) | $14.11 | $13.61 | 9.67 M | $9.83 B |
| 11/20/2025 | $14.13 | $13.85 (-1.98%) | $14.46 | $13.81 | 13.56 M | $9.78 B |
| 11/19/2025 | $13.46 | $14.02 (4.16%) | $14.04 | $13.36 | 15.55 M | $9.90 B |
| 11/18/2025 | $13.55 | $13.83 (2.07%) | $13.93 | $13.41 | 11.13 M | $9.76 B |
| 11/17/2025 | $13.64 | $13.68 (0.29%) | $13.78 | $13.52 | 20.55 M | $9.66 B |
| 11/14/2025 | $13.34 | $13.63 (2.17%) | $13.77 | $13.18 | 12.13 M | $9.62 B |
| 11/13/2025 | $13.34 | $13.31 (-0.22%) | $13.60 | $13.23 | 8.75 M | $9.40 B |
| 11/12/2025 | $13.37 | $13.31 (-0.45%) | $13.56 | $13.27 | 10.44 M | $9.40 B |
| 11/11/2025 | $13.32 | $13.54 (1.65%) | $13.70 | $13.31 | 11.92 M | $9.56 B |
| 11/10/2025 | $13.40 | $13.23 (-1.27%) | $13.53 | $13.03 | 10.29 M | $9.34 B |
| 11/07/2025 | $12.80 | $13.26 (3.59%) | $13.26 | $12.75 | 11.47 M | $9.36 B |
| 11/06/2025 | $12.50 | $12.80 (2.4%) | $12.94 | $12.32 | 19.89 M | $9.04 B |
| 11/05/2025 | $12.27 | $12.13 (-1.14%) | $12.56 | $12.07 | 15.49 M | $8.56 B |
| 11/04/2025 | $12.38 | $12.41 (0.24%) | $12.44 | $12.22 | 9.18 M | $8.76 B |
| 11/03/2025 | $12.51 | $12.61 (0.8%) | $12.62 | $12.22 | 11.50 M | $8.90 B |
| 10/31/2025 | $12.42 | $12.56 (1.13%) | $12.60 | $12.35 | 7.60 M | $8.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
