5 DAY PERFORMANCE
+4.34%
1 MONTH PERFORMANCE
+12.44%
3 MONTH PERFORMANCE
+7.42%
6 MONTH PERFORMANCE
+9.71%
YEAR-TO-DATE PERFORMANCE
+3.69%
1 YEAR PERFORMANCE
+1.64%
Permian Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $12.43 | $12.41 (-0.16%) | $12.67 | $12.37 | 8.32 M | $8.76 B |
| 10/29/2025 | $12.34 | $12.53 (1.54%) | $12.70 | $12.29 | 11.00 M | $8.85 B |
| 10/28/2025 | $12.54 | $12.30 (-1.91%) | $12.54 | $12.28 | 9.05 M | $8.68 B |
| 10/27/2025 | $12.67 | $12.58 (-0.71%) | $12.73 | $12.50 | 9.17 M | $8.88 B |
| 10/24/2025 | $12.87 | $12.48 (-3.03%) | $12.90 | $12.47 | 8.55 M | $8.81 B |
| 10/23/2025 | $12.75 | $12.81 (0.47%) | $12.95 | $12.67 | 12.38 M | $9.04 B |
| 10/22/2025 | $12.38 | $12.50 (0.97%) | $12.61 | $12.30 | 12.72 M | $8.82 B |
| 10/21/2025 | $12.33 | $12.31 (-0.16%) | $12.43 | $12.19 | 7.34 M | $8.69 B |
| 10/20/2025 | $12.31 | $12.33 (0.16%) | $12.50 | $12.18 | 9.39 M | $8.70 B |
| 10/17/2025 | $12.08 | $12.29 (1.74%) | $12.36 | $12.04 | 11.63 M | $8.68 B |
| 10/16/2025 | $12.37 | $12.09 (-2.26%) | $12.37 | $11.92 | 10.48 M | $8.53 B |
| 10/15/2025 | $12.45 | $12.29 (-1.29%) | $12.46 | $12.23 | 8.25 M | $8.68 B |
| 10/14/2025 | $12.25 | $12.35 (0.82%) | $12.62 | $12.23 | 15.07 M | $8.72 B |
| 10/13/2025 | $12.44 | $12.61 (1.37%) | $12.62 | $12.21 | 13.02 M | $8.90 B |
| 10/10/2025 | $12.65 | $12.20 (-3.56%) | $12.76 | $12.19 | 13.74 M | $8.61 B |
| 10/09/2025 | $13.06 | $12.80 (-1.99%) | $13.23 | $12.68 | 8.21 M | $9.04 B |
| 10/08/2025 | $12.61 | $13.05 (3.49%) | $13.08 | $12.54 | 15.02 M | $9.21 B |
| 10/07/2025 | $12.55 | $12.58 (0.24%) | $12.61 | $12.32 | 10.99 M | $8.88 B |
| 10/06/2025 | $12.63 | $12.61 (-0.16%) | $12.76 | $12.47 | 9.77 M | $8.90 B |
| 10/03/2025 | $12.50 | $12.59 (0.72%) | $12.60 | $12.37 | 9.49 M | $8.89 B |
| 10/02/2025 | $12.70 | $12.38 (-2.52%) | $12.79 | $12.36 | 10.10 M | $8.74 B |
| 10/01/2025 | $12.63 | $12.81 (1.43%) | $12.85 | $12.57 | 9.97 M | $9.04 B |
| 09/30/2025 | $12.80 | $12.80 (0%) | $12.95 | $12.60 | 14.50 M | $9.04 B |
| 09/29/2025 | $13.57 | $13.03 (-3.98%) | $13.61 | $12.98 | 13.73 M | $9.20 B |
| 09/26/2025 | $13.71 | $13.68 (-0.22%) | $14.08 | $13.63 | 23.67 M | $9.66 B |
| 09/25/2025 | $13.60 | $13.69 (0.66%) | $13.88 | $13.55 | 11.99 M | $9.66 B |
| 09/24/2025 | $13.78 | $13.67 (-0.8%) | $14.00 | $13.65 | 20.32 M | $9.65 B |
| 09/23/2025 | $13.46 | $13.60 (1.04%) | $14.00 | $13.40 | 14.14 M | $9.60 B |
| 09/22/2025 | $13.17 | $13.38 (1.59%) | $13.45 | $13.07 | 11.91 M | $9.45 B |
| 09/19/2025 | $13.63 | $13.25 (-2.79%) | $13.63 | $13.18 | 19.19 M | $9.35 B |
| 09/18/2025 | $13.70 | $13.58 (-0.88%) | $13.70 | $13.42 | 17.29 M | $9.59 B |
| 09/17/2025 | $13.32 | $13.56 (1.8%) | $13.75 | $13.24 | 25.03 M | $9.57 B |
| 09/16/2025 | $13.24 | $13.39 (1.13%) | $13.45 | $13.18 | 21.35 M | $9.45 B |
| 09/15/2025 | $13.21 | $13.24 (0.23%) | $13.97 | $12.74 | 41.23 M | $9.35 B |
| 09/12/2025 | $13.95 | $13.70 (-1.79%) | $14.11 | $13.68 | 6.72 M | $9.67 B |
| 09/11/2025 | $13.96 | $13.95 (-0.07%) | $14.13 | $13.82 | 8.24 M | $9.85 B |
| 09/10/2025 | $13.78 | $14.22 (3.19%) | $14.23 | $13.71 | 6.63 M | $10.04 B |
| 09/09/2025 | $13.86 | $13.75 (-0.79%) | $14.13 | $13.73 | 5.67 M | $9.71 B |
| 09/08/2025 | $14.10 | $13.79 (-2.2%) | $14.14 | $13.57 | 8.82 M | $9.73 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.
