5 DAY PERFORMANCE
+17.92%
1 MONTH PERFORMANCE
+4.77%
3 MONTH PERFORMANCE
+1.22%
6 MONTH PERFORMANCE
+13.53%
YEAR-TO-DATE PERFORMANCE
+3.89%
1 YEAR PERFORMANCE
-6.86%
Permian Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.94 | $13.32 (2.94%) | $13.47 | $12.91 | 12.22 M | $9.27 B |
| 03/11/2025 | $12.38 | $12.86 (3.88%) | $12.90 | $12.35 | 11.59 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 |
| 01/10/2025 | $15.35 | $15.14 (-1.37%) | $15.67 | $15.02 | 10.36 M | $10.50 B |
| 01/08/2025 | $14.88 | $14.99 (0.74%) | $15.07 | $14.70 | 6.96 M | $10.40 B |
| 01/07/2025 | $15.04 | $14.99 (-0.33%) | $15.09 | $14.75 | 10.81 M | $10.40 B |
| 01/06/2025 | $15.35 | $14.94 (-2.67%) | $15.40 | $14.87 | 6.28 M | $10.36 B |
| 01/03/2025 | $14.96 | $15.14 (1.2%) | $15.18 | $14.85 | 8.95 M | $10.50 B |
| 01/02/2025 | $14.60 | $14.86 (1.78%) | $14.94 | $14.52 | 6.77 M | $10.31 B |
| 12/31/2024 | $14.15 | $14.38 (1.63%) | $14.51 | $14.15 | 7.38 M | $9.98 B |
| 12/30/2024 | $13.89 | $14.14 (1.8%) | $14.30 | $13.84 | 5.95 M | $9.81 B |
| 12/27/2024 | $13.86 | $13.85 (-0.07%) | $13.98 | $13.75 | 3.93 M | $9.61 B |
| 12/26/2024 | $13.90 | $13.87 (-0.22%) | $13.95 | $13.74 | 4.29 M | $9.62 B |
| 12/24/2024 | $13.88 | $13.95 (0.5%) | $13.97 | $13.67 | 2.63 M | $9.68 B |
| 12/23/2024 | $13.61 | $13.76 (1.1%) | $13.77 | $13.42 | 6.33 M | $9.55 B |
| 12/20/2024 | $13.43 | $13.60 (1.27%) | $13.77 | $13.35 | 14.11 M | $9.43 B |
| 12/19/2024 | $13.78 | $13.52 (-1.89%) | $13.85 | $13.45 | 7.82 M | $9.38 B |
| 12/18/2024 | $14.00 | $13.52 (-3.43%) | $14.19 | $13.50 | 7.68 M | $9.38 B |
| 12/17/2024 | $13.95 | $13.97 (0.14%) | $14.05 | $13.70 | 8.69 M | $9.69 B |
| 12/16/2024 | $14.58 | $14.15 (-2.95%) | $14.58 | $14.14 | 8.37 M | $9.82 B |
| 12/13/2024 | $14.92 | $14.68 (-1.61%) | $14.93 | $14.62 | 4.62 M | $10.18 B |
| 12/12/2024 | $15.03 | $14.76 (-1.8%) | $15.08 | $14.69 | 8.99 M | $10.24 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.
