Permian Resources Corporation - Class A Common Stock (PR)

Historical Prices For Permian Resources Corporation - Class A Common Stock (PR)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	14.14	14.28	14.01	14.06	6,542,912	14.06
7/02/2025	14.18	14.27	13.85	14.17	11,724,017	14.17
7/01/2025	13.59	14.23	13.42	13.99	21,289,324	13.99
6/30/2025	13.66	13.82	13.53	13.62	11,369,096	13.62
6/27/2025	13.93	13.93	13.65	13.74	23,114,475	13.74
6/26/2025	13.73	14.09	13.73	13.92	12,863,405	13.92
6/25/2025	14.00	14.03	13.69	13.71	13,358,035	13.71
6/24/2025	13.84	14.16	13.73	14.01	17,327,113	14.01
6/23/2025	14.93	14.96	14.05	14.10	20,051,310	14.10
6/20/2025	14.75	14.85	14.58	14.73	10,893,815	14.73
6/18/2025	14.71	14.88	14.63	14.69	13,403,561	14.69
6/17/2025	14.80	14.94	14.57	14.68	11,329,067	14.68
6/16/2025	14.54	14.84	14.48	14.66	12,342,661	14.66
6/13/2025	15.00	15.05	14.58	14.93	15,832,223	14.78
6/12/2025	14.19	14.49	14.07	14.47	11,626,259	14.32
6/11/2025	14.22	14.38	13.96	14.32	12,459,468	14.18
6/10/2025	14.01	14.33	13.94	14.03	13,228,638	13.89
6/09/2025	13.71	13.96	13.68	13.78	12,782,093	13.64
6/06/2025	13.34	13.70	13.28	13.59	11,560,518	13.45
6/05/2025	13.28	13.36	13.02	13.11	9,044,461	12.98
6/04/2025	13.30	13.50	13.09	13.17	14,340,787	13.04
6/03/2025	12.80	13.40	12.59	13.30	10,931,894	13.17
6/02/2025	13.04	13.13	12.69	12.78	8,375,481	12.65
5/30/2025	12.69	12.71	12.48	12.61	10,175,918	12.48
5/29/2025	12.80	12.84	12.61	12.80	7,365,303	12.67
5/28/2025	12.90	13.00	12.66	12.68	7,452,583	12.55
5/27/2025	12.90	12.92	12.51	12.83	9,356,840	12.70
5/23/2025	12.60	12.85	12.60	12.72	6,311,719	12.59
5/22/2025	12.85	12.92	12.59	12.85	9,491,883	12.72
5/21/2025	13.23	13.23	12.93	12.97	8,160,957	12.84
5/20/2025	13.38	13.42	13.23	13.26	7,058,495	13.13
5/19/2025	13.30	13.36	13.15	13.33	7,415,830	13.20
5/16/2025	13.57	13.62	13.33	13.51	6,534,028	13.37
5/15/2025	13.44	13.57	13.27	13.55	9,843,974	13.41
5/14/2025	13.78	13.93	13.71	13.80	7,766,843	13.66
5/13/2025	13.63	14.09	13.60	13.95	13,147,115	13.81
5/12/2025	13.98	14.00	13.41	13.63	12,807,873	13.49
5/09/2025	13.16	13.34	12.88	13.01	9,696,108	12.88
5/08/2025	12.39	13.08	12.28	13.01	21,248,417	12.88
5/07/2025	11.93	11.95	11.64	11.89	17,130,503	11.77
5/06/2025	12.05	12.27	11.92	11.97	12,344,236	11.85
5/05/2025	11.96	12.06	11.79	11.88	12,301,454	11.76
5/02/2025	12.25	12.38	12.03	12.20	8,797,582	12.08
5/01/2025	11.73	12.28	11.73	12.10	9,285,627	11.98
4/30/2025	12.07	12.07	11.58	11.80	9,122,668	11.68
4/29/2025	12.08	12.31	12.04	12.20	9,023,731	12.08
4/28/2025	12.26	12.46	12.18	12.39	7,852,354	12.27
4/25/2025	12.04	12.28	12.02	12.26	6,323,574	12.14
4/24/2025	12.10	12.24	11.89	12.20	6,816,703	12.08
4/23/2025	12.03	12.31	11.76	11.90	9,089,122	11.78
4/22/2025	11.86	12.03	11.64	11.86	9,481,633	11.74
4/21/2025	11.75	11.82	11.44	11.62	10,527,701	11.50
4/17/2025	11.76	12.21	11.60	12.03	13,332,202	11.91
4/16/2025	10.99	11.64	10.99	11.50	15,369,874	11.38
4/15/2025	10.89	11.26	10.88	11.02	8,352,069	10.91
4/14/2025	11.41	11.49	10.86	11.00	8,459,875	10.89
4/11/2025	10.61	11.09	10.38	11.04	9,463,999	10.93
4/10/2025	11.39	11.39	10.32	10.56	13,616,919	10.45
4/09/2025	10.03	11.95	10.01	11.88	19,021,103	11.76
4/08/2025	11.26	11.37	10.19	10.36	15,750,210	10.26
4/07/2025	10.55	11.28	10.05	10.89	16,800,450	10.78
4/04/2025	11.47	11.59	10.62	10.75	20,221,188	10.64