Permian Resources CorporationPRNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $15.83 | $16.19 | $15.68 | $16.14 | 13.59M |
| 2/2/2026 | $15.59 | $15.90 | $15.36 | $15.74 | 13.48M |
| 1/30/2026 | $16.00 | $16.16 | $15.67 | $16.13 | 16.41M |
| 1/29/2026 | $15.95 | $16.26 | $15.67 | $16.05 | 25.21M |
| 1/28/2026 | $15.42 | $15.57 | $15.21 | $15.54 | 13.16M |
| 1/27/2026 | $14.86 | $15.35 | $14.82 | $15.30 | 10.45M |
| 1/26/2026 | $14.94 | $14.98 | $14.57 | $14.76 | 8.39M |
| 1/23/2026 | $14.84 | $15.05 | $14.71 | $14.78 | 9.31M |
| 1/22/2026 | $14.55 | $14.66 | $14.27 | $14.61 | 6.01M |
| 1/21/2026 | $14.58 | $14.97 | $14.51 | $14.63 | 8.82M |
| 1/20/2026 | $14.50 | $14.69 | $14.19 | $14.28 | 8.63M |
| 1/16/2026 | $14.19 | $14.50 | $14.19 | $14.40 | 8.22M |
| 1/15/2026 | $14.31 | $14.54 | $14.13 | $14.32 | 8.00M |
| 1/14/2026 | $14.20 | $14.94 | $14.20 | $14.67 | 13.64M |
| 1/13/2026 | $14.17 | $14.52 | $14.16 | $14.22 | 11.58M |
| 1/12/2026 | $14.03 | $14.22 | $13.85 | $14.01 | 7.81M |
| 1/9/2026 | $14.15 | $14.24 | $13.85 | $14.03 | 11.69M |
| 1/8/2026 | $13.53 | $14.25 | $13.53 | $14.10 | 14.36M |
| 1/7/2026 | $13.53 | $13.66 | $13.41 | $13.50 | 9.67M |
| 1/6/2026 | $13.88 | $13.93 | $13.47 | $13.62 | 13.25M |
| 1/5/2026 | $14.41 | $14.51 | $13.49 | $13.82 | 14.99M |
| 1/2/2026 | $14.02 | $14.46 | $13.91 | $14.40 | 7.02M |
| 12/31/2025 | $14.17 | $14.20 | $13.97 | $14.03 | 7.63M |
| 12/30/2025 | $14.10 | $14.33 | $14.06 | $14.18 | 6.48M |
| 12/29/2025 | $13.91 | $14.01 | $13.84 | $13.92 | 5.50M |
| 12/26/2025 | $13.88 | $13.96 | $13.66 | $13.75 | 6.77M |
| 12/24/2025 | $14.05 | $14.05 | $13.87 | $13.88 | 3.82M |
| 12/23/2025 | $14.18 | $14.24 | $13.91 | $14.04 | 5.98M |
| 12/22/2025 | $14.02 | $14.29 | $14.00 | $14.08 | 7.73M |
| 12/19/2025 | $13.83 | $13.98 | $13.73 | $13.82 | 18.78M |
| 12/18/2025 | $14.31 | $14.36 | $13.68 | $13.77 | 10.98M |
| 12/17/2025 | $14.04 | $14.41 | $13.99 | $14.36 | 10.32M |
| 12/16/2025 | $14.20 | $14.26 | $13.79 | $14.00 | 9.82M |
| 12/15/2025 | $14.61 | $14.64 | $14.23 | $14.41 | 7.63M |
| 12/12/2025 | $14.84 | $14.95 | $14.60 | $14.60 | 7.24M |
| 12/11/2025 | $14.80 | $14.93 | $14.60 | $14.67 | 5.91M |
| 12/10/2025 | $14.78 | $15.02 | $14.59 | $15.01 | 7.44M |
| 12/9/2025 | $14.78 | $14.98 | $14.74 | $14.79 | 8.19M |
| 12/8/2025 | $14.82 | $15.15 | $14.78 | $14.78 | 8.37M |
| 12/5/2025 | $14.84 | $15.20 | $14.84 | $14.92 | 9.41M |
| 12/4/2025 | $14.81 | $14.94 | $14.71 | $14.85 | 8.51M |
| 12/3/2025 | $14.43 | $14.88 | $14.35 | $14.74 | 8.94M |
| 12/2/2025 | $14.59 | $14.59 | $14.21 | $14.29 | 10.23M |
| 12/1/2025 | $14.48 | $14.75 | $14.41 | $14.59 | 9.56M |
| 11/28/2025 | $14.36 | $14.54 | $14.26 | $14.49 | 4.08M |
| 11/26/2025 | $14.11 | $14.45 | $14.02 | $14.36 | 11.97M |
| 11/25/2025 | $13.80 | $14.14 | $13.71 | $14.11 | 8.83M |
| 11/24/2025 | $13.84 | $14.06 | $13.62 | $13.98 | 11.98M |
| 11/21/2025 | $13.81 | $14.11 | $13.61 | $13.93 | 9.67M |
| 11/20/2025 | $14.13 | $14.46 | $13.81 | $13.85 | 13.56M |
| 11/19/2025 | $13.46 | $14.04 | $13.36 | $14.02 | 15.55M |
| 11/18/2025 | $13.55 | $13.93 | $13.41 | $13.83 | 11.13M |
| 11/17/2025 | $13.64 | $13.78 | $13.52 | $13.68 | 20.55M |
| 11/14/2025 | $13.34 | $13.77 | $13.18 | $13.63 | 12.13M |
| 11/13/2025 | $13.34 | $13.60 | $13.23 | $13.31 | 8.75M |
| 11/12/2025 | $13.37 | $13.56 | $13.27 | $13.31 | 10.44M |
| 11/11/2025 | $13.32 | $13.70 | $13.31 | $13.54 | 11.92M |
| 11/10/2025 | $13.40 | $13.53 | $13.03 | $13.23 | 10.29M |
| 11/7/2025 | $12.80 | $13.26 | $12.75 | $13.26 | 11.47M |
| 11/6/2025 | $12.50 | $12.94 | $12.32 | $12.80 | 19.89M |