-
5 DAY PERFORMANCE
+8.04% -
1 MONTH PERFORMANCE
+15.28% -
3 MONTH PERFORMANCE
+12.76% -
6 MONTH PERFORMANCE
-1.24% -
YEAR-TO-DATE PERFORMANCE
+17.57% -
1 YEAR PERFORMANCE
+20.86%
Permian Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $15.65 | $15.99 (2.17%) | $16.04 | $15.50 | 10.75 M | $11.09 B |
| 11/20/2024 | $15.20 | $15.46 (1.71%) | $15.50 | $15.20 | 3.76 M | $10.72 B |
| 11/19/2024 | $14.97 | $15.13 (1.07%) | $15.27 | $14.90 | 7.97 M | $10.50 B |
| 11/18/2024 | $15.00 | $15.16 (1.07%) | $15.20 | $14.91 | 6.94 M | $10.52 B |
| 11/15/2024 | $15.22 | $14.80 (-2.76%) | $15.34 | $14.74 | 6.61 M | $10.27 B |
| 11/14/2024 | $15.17 | $15.18 (0.07%) | $15.22 | $14.95 | 5.71 M | $10.53 B |
| 11/13/2024 | $15.35 | $15.13 (-1.43%) | $15.35 | $14.91 | 6.47 M | $10.50 B |
| 11/12/2024 | $15.24 | $15.19 (-0.33%) | $15.41 | $15.14 | 9.30 M | $10.54 B |
| 11/11/2024 | $14.99 | $15.11 (0.8%) | $15.17 | $14.89 | 8.73 M | $10.48 B |
| 11/08/2024 | $14.93 | $14.92 (-0.07%) | $14.98 | $14.78 | 8.56 M | $9.13 B |
| 11/07/2024 | $14.95 | $14.97 (0.13%) | $15.17 | $14.72 | 12.72 M | $9.17 B |
| 11/06/2024 | $14.25 | $14.57 (2.25%) | $14.70 | $14.17 | 17.56 M | $8.92 B |
| 11/05/2024 | $13.76 | $13.89 (0.94%) | $13.90 | $13.66 | 9.10 M | $8.50 B |
| 11/04/2024 | $13.45 | $13.73 (2.08%) | $13.80 | $13.41 | 9.06 M | $8.41 B |
| 11/01/2024 | $13.78 | $13.41 (-2.69%) | $13.80 | $13.38 | 7.40 M | $8.21 B |
| 10/31/2024 | $13.85 | $13.63 (-1.59%) | $13.92 | $13.59 | 6.10 M | $8.34 B |
| 10/30/2024 | $13.63 | $13.73 (0.73%) | $13.82 | $13.55 | 7.85 M | $8.41 B |
| 10/29/2024 | $13.62 | $13.54 (-0.59%) | $13.69 | $13.50 | 6.37 M | $8.29 B |
| 10/28/2024 | $13.44 | $13.61 (1.26%) | $13.65 | $13.35 | 15.34 M | $8.33 B |
| 10/25/2024 | $14.21 | $13.91 (-2.11%) | $14.33 | $13.72 | 22.68 M | $8.52 B |
| 10/24/2024 | $13.96 | $14.11 (1.07%) | $14.15 | $13.86 | 8.38 M | $8.64 B |
| 10/23/2024 | $13.91 | $13.85 (-0.43%) | $13.96 | $13.71 | 9.30 M | $8.48 B |
| 10/22/2024 | $13.93 | $13.96 (0.22%) | $14.08 | $13.84 | 6.38 M | $8.55 B |
| 10/21/2024 | $14.17 | $13.87 (-2.12%) | $14.20 | $13.84 | 8.32 M | $8.49 B |
| 10/18/2024 | $14.18 | $14.03 (-1.06%) | $14.19 | $13.86 | 8.68 M | $8.59 B |
| 10/17/2024 | $13.99 | $14.21 (1.57%) | $14.34 | $13.90 | 16.78 M | $8.70 B |
| 10/16/2024 | $13.66 | $13.98 (2.34%) | $14.03 | $13.63 | 11.39 M | $8.56 B |
| 10/15/2024 | $13.66 | $13.58 (-0.59%) | $13.80 | $13.58 | 10.49 M | $8.31 B |
| 10/14/2024 | $14.36 | $14.22 (-0.97%) | $14.39 | $14.15 | 6.55 M | $8.71 B |
| 10/11/2024 | $14.28 | $14.52 (1.68%) | $14.62 | $14.28 | 9.77 M | $8.89 B |
| 10/10/2024 | $14.36 | $14.40 (0.28%) | $14.50 | $14.22 | 7.54 M | $8.82 B |
| 10/09/2024 | $14.14 | $14.30 (1.13%) | $14.33 | $14.08 | 5.26 M | $8.76 B |
| 10/08/2024 | $14.59 | $14.30 (-1.99%) | $14.61 | $14.15 | 11.54 M | $8.76 B |
| 10/07/2024 | $14.76 | $14.88 (0.81%) | $14.93 | $14.65 | 8.72 M | $9.11 B |
| 10/04/2024 | $14.57 | $14.70 (0.89%) | $14.78 | $14.38 | 11.32 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 |