5 DAY PERFORMANCE
+1.29%
1 MONTH PERFORMANCE
-17.19%
3 MONTH PERFORMANCE
-27.15%
6 MONTH PERFORMANCE
-24.04%
YEAR-TO-DATE PERFORMANCE
-23.30%
1 YEAR PERFORMANCE
-37.79%
Permian Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $10.61 | $11.04 (4.05%) | $11.09 | $10.38 | 9.46 M | $7.76 B |
| 04/10/2025 | $11.39 | $10.56 (-7.29%) | $11.39 | $10.33 | 13.62 M | $7.42 B |
| 04/09/2025 | $10.03 | $11.88 (18.44%) | $11.95 | $10.01 | 19.02 M | $8.35 B |
| 04/08/2025 | $11.26 | $10.36 (-7.99%) | $11.37 | $10.19 | 15.75 M | $7.28 B |
| 04/07/2025 | $10.55 | $10.89 (3.22%) | $11.38 | $10.05 | 16.80 M | $7.66 B |
| 04/04/2025 | $11.47 | $10.75 (-6.28%) | $11.59 | $10.62 | 20.22 M | $7.56 B |
| 04/03/2025 | $13.02 | $12.26 (-5.84%) | $13.07 | $12.23 | 12.52 M | $8.62 B |
| 04/02/2025 | $13.54 | $14.18 (4.73%) | $14.22 | $13.54 | 5.69 M | $9.97 B |
| 04/01/2025 | $13.82 | $13.80 (-0.14%) | $13.90 | $13.60 | 7.13 M | $9.70 B |
| 03/31/2025 | $13.58 | $13.85 (1.99%) | $13.99 | $13.54 | 8.18 M | $9.74 B |
| 03/28/2025 | $13.85 | $13.75 (-0.72%) | $13.99 | $13.49 | 8.80 M | $9.67 B |
| 03/27/2025 | $14.09 | $13.95 (-0.99%) | $14.14 | $13.84 | 7.43 M | $9.81 B |
| 03/26/2025 | $14.41 | $14.11 (-2.08%) | $14.50 | $14.11 | 10.11 M | $9.92 B |
| 03/25/2025 | $14.20 | $14.25 (0.35%) | $14.34 | $14.11 | 5.79 M | $10.02 B |
| 03/24/2025 | $13.92 | $14.15 (1.65%) | $14.21 | $13.87 | 5.74 M | $9.95 B |
| 03/21/2025 | $13.92 | $13.78 (-1.01%) | $13.93 | $13.72 | 10.21 M | $9.69 B |
| 03/20/2025 | $13.98 | $13.97 (-0.07%) | $14.17 | $13.92 | 5.60 M | $9.82 B |
| 03/19/2025 | $13.57 | $14.09 (3.83%) | $14.17 | $13.55 | 10.15 M | $9.90 B |
| 03/18/2025 | $13.77 | $13.56 (-1.53%) | $13.79 | $13.44 | 6.92 M | $9.53 B |
| 03/17/2025 | $13.53 | $13.60 (0.52%) | $13.79 | $13.50 | 6.37 M | $9.56 B |
| 03/14/2025 | $12.96 | $13.63 (5.17%) | $13.63 | $12.96 | 7.03 M | $9.58 B |
| 03/13/2025 | $13.25 | $12.93 (-2.42%) | $13.35 | $12.73 | 6.97 M | $9.09 B |
| 03/12/2025 | $12.94 | $13.32 (2.94%) | $13.47 | $12.91 | 13.53 M | $9.36 B |
| 03/11/2025 | $12.38 | $12.86 (3.88%) | $12.90 | $12.35 | 11.62 M | $9.04 B |
| 03/10/2025 | $12.69 | $12.33 (-2.84%) | $12.85 | $12.19 | 13.29 M | $8.67 B |
| 03/07/2025 | $12.58 | $12.67 (0.72%) | $13.07 | $12.55 | 9.33 M | $8.91 B |
| 03/06/2025 | $12.35 | $12.44 (0.73%) | $12.62 | $12.15 | 9.14 M | $8.74 B |
| 03/05/2025 | $12.50 | $12.43 (-0.56%) | $12.50 | $11.84 | 16.83 M | $8.74 B |
| 03/04/2025 | $12.74 | $12.55 (-1.49%) | $12.81 | $12.29 | 17.77 M | $8.82 B |
| 03/03/2025 | $14.20 | $12.94 (-8.87%) | $14.25 | $12.83 | 16.88 M | $9.10 B |
| 02/28/2025 | $13.85 | $14.09 (1.73%) | $14.12 | $13.73 | 9.37 M | $9.90 B |
| 02/27/2025 | $14.27 | $14.06 (-1.47%) | $14.36 | $13.95 | 9.11 M | $9.88 B |
| 02/26/2025 | $14.26 | $14.02 (-1.68%) | $14.66 | $13.88 | 15.27 M | $9.86 B |
| 02/25/2025 | $14.02 | $13.67 (-2.5%) | $14.17 | $13.61 | 10.25 M | $9.61 B |
| 02/24/2025 | $14.07 | $14.06 (-0.07%) | $14.21 | $13.94 | 7.36 M | $9.88 B |
| 02/21/2025 | $14.57 | $14.03 (-3.71%) | $14.59 | $13.93 | 9.34 M | $9.73 B |
| 02/20/2025 | $14.59 | $14.63 (0.27%) | $14.82 | $14.39 | 9.27 M | $10.15 B |
| 02/19/2025 | $14.37 | $14.62 (1.74%) | $14.77 | $14.34 | 7.17 M | $10.14 B |
| 02/18/2025 | $14.28 | $14.30 (0.14%) | $14.49 | $13.97 | 11.39 M | $9.92 B |
| 02/14/2025 | $14.29 | $14.17 (-0.84%) | $14.48 | $14.09 | 7.36 M | $9.83 B |
| 02/13/2025 | $14.22 | $14.21 (-0.07%) | $14.30 | $14.08 | 5.85 M | $9.86 B |
| 02/12/2025 | $14.84 | $14.26 (-3.91%) | $14.97 | $14.23 | 10.31 M | $9.89 B |
| 02/11/2025 | $15.06 | $15.01 (-0.33%) | $15.34 | $14.99 | 8.08 M | $10.41 B |
| 02/10/2025 | $14.52 | $14.97 (3.1%) | $14.99 | $14.51 | 5.65 M | $10.38 B |
| 02/07/2025 | $14.37 | $14.37 (0%) | $14.58 | $14.34 | 5.34 M | $9.97 B |
| 02/06/2025 | $14.78 | $14.30 (-3.25%) | $14.81 | $14.22 | 5.35 M | $9.92 B |
| 02/05/2025 | $14.65 | $14.66 (0.07%) | $14.79 | $14.51 | 8.46 M | $10.17 B |
| 02/04/2025 | $14.16 | $14.76 (4.24%) | $14.87 | $13.98 | 5.74 M | $10.24 B |
| 02/03/2025 | $14.58 | $14.42 (-1.1%) | $14.71 | $14.32 | 5.65 M | $10.00 B |
| 01/31/2025 | $15.03 | $14.65 (-2.53%) | $15.06 | $14.55 | 5.53 M | $10.16 B |
| 01/30/2025 | $15.24 | $15.04 (-1.31%) | $15.28 | $14.90 | 4.61 M | $10.43 B |
| 01/29/2025 | $14.84 | $15.11 (1.82%) | $15.15 | $14.72 | 6.93 M | $10.48 B |
| 01/28/2025 | $15.08 | $14.88 (-1.33%) | $15.17 | $14.69 | 8.20 M | $10.32 B |
| 01/27/2025 | $15.09 | $14.98 (-0.73%) | $15.46 | $14.82 | 6.72 M | $10.39 B |
| 01/24/2025 | $15.64 | $15.22 (-2.69%) | $15.70 | $15.16 | 8.53 M | $10.56 B |
| 01/23/2025 | $15.79 | $15.58 (-1.33%) | $15.89 | $15.47 | 5.50 M | $10.81 B |
| 01/22/2025 | $15.72 | $15.64 (-0.51%) | $15.91 | $15.54 | 5.28 M | $10.85 B |
| 01/21/2025 | $15.95 | $15.76 (-1.19%) | $16.01 | $15.65 | 6.80 M | $10.93 B |
| 01/17/2025 | $15.81 | $16.00 (1.2%) | $16.03 | $15.78 | 7.54 M | $11.10 B |
| 01/16/2025 | $15.58 | $15.83 (1.6%) | $15.96 | $15.55 | 7.79 M | $10.98 B |
| 01/15/2025 | $15.63 | $15.65 (0.13%) | $15.69 | $15.43 | 7.03 M | $10.86 B |
| 01/14/2025 | $15.37 | $15.48 (0.72%) | $15.59 | $15.27 | 7.49 M | $10.74 B |
| 01/13/2025 | $15.20 | $15.39 (1.25%) | $15.54 | $15.19 | 9.95 M | $10.68 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.
