Permian Resources Corporation - Class A Common Stock (PR)

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

Date Range:

2025-01-22 - 2025-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2025	11.75	11.82	11.44	11.62	10,527,701	11.62
4/17/2025	11.76	12.21	11.60	12.03	13,332,202	12.03
4/16/2025	10.99	11.64	10.99	11.50	15,369,874	11.50
4/15/2025	10.89	11.26	10.88	11.02	8,352,069	11.02
4/14/2025	11.41	11.49	10.86	11.00	8,459,875	11.00
4/11/2025	10.61	11.09	10.38	11.04	9,463,999	11.04
4/10/2025	11.39	11.39	10.32	10.56	13,616,919	10.56
4/09/2025	10.03	11.95	10.01	11.88	19,020,848	11.88
4/08/2025	11.26	11.37	10.19	10.36	15,750,210	10.36
4/07/2025	10.55	11.28	10.05	10.89	16,800,450	10.89
4/04/2025	11.47	11.59	10.62	10.75	20,221,188	10.75
4/03/2025	13.02	13.07	12.23	12.26	12,519,771	12.26
4/02/2025	13.54	14.21	13.54	14.18	5,684,464	14.18
4/01/2025	13.82	13.90	13.60	13.80	7,129,786	13.80
3/31/2025	13.58	13.99	13.54	13.85	8,176,439	13.85
3/28/2025	13.85	13.99	13.49	13.75	8,797,127	13.75
3/27/2025	14.09	14.14	13.84	13.95	7,429,704	13.95
3/26/2025	14.41	14.49	14.11	14.11	10,112,086	14.11
3/25/2025	14.20	14.34	14.11	14.25	5,852,319	14.25
3/24/2025	13.92	14.21	13.87	14.15	5,736,533	14.15
3/21/2025	13.92	13.93	13.72	13.78	10,209,930	13.78
3/20/2025	13.98	14.17	13.92	13.97	5,598,891	13.97
3/19/2025	13.57	14.17	13.55	14.09	10,153,719	14.09
3/18/2025	13.77	13.79	13.44	13.56	6,915,095	13.56
3/17/2025	13.53	13.79	13.50	13.60	6,370,634	13.60
3/14/2025	12.96	13.63	12.96	13.63	7,032,464	13.48
3/13/2025	13.25	13.35	12.72	12.93	6,967,508	12.79
3/12/2025	12.94	13.46	12.91	13.32	13,530,905	13.17
3/11/2025	12.38	12.89	12.35	12.86	11,615,314	12.72
3/10/2025	12.69	12.85	12.19	12.33	13,680,612	12.19
3/07/2025	12.58	13.07	12.55	12.67	9,333,168	12.53
3/06/2025	12.35	12.62	12.14	12.44	9,143,232	12.30
3/05/2025	12.50	12.50	11.84	12.43	16,827,555	12.29
3/04/2025	12.74	12.81	12.29	12.55	17,770,813	12.41
3/03/2025	14.20	14.25	12.83	12.94	16,876,214	12.80
2/28/2025	13.85	14.12	13.73	14.09	9,371,549	13.93
2/27/2025	14.27	14.36	13.95	14.06	9,110,579	13.91
2/26/2025	14.26	14.66	13.88	14.02	15,265,110	13.87
2/25/2025	14.02	14.16	13.61	13.67	10,246,655	13.52
2/24/2025	14.07	14.21	13.94	14.06	7,362,116	13.91
2/21/2025	14.57	14.59	13.93	14.03	9,344,270	13.88
2/20/2025	14.59	14.81	14.38	14.63	9,269,198	14.47
2/19/2025	14.37	14.77	14.34	14.62	7,166,170	14.46
2/18/2025	14.28	14.49	13.96	14.30	11,383,888	14.14
2/14/2025	14.29	14.47	14.09	14.17	7,360,274	14.01
2/13/2025	14.22	14.29	14.08	14.21	5,844,369	14.05
2/12/2025	14.84	14.97	14.23	14.26	10,312,292	14.10
2/11/2025	15.06	15.34	14.98	15.01	8,078,737	14.84
2/10/2025	14.52	14.99	14.51	14.97	5,645,548	14.81
2/07/2025	14.37	14.58	14.34	14.37	5,339,883	14.21
2/06/2025	14.78	14.81	14.21	14.30	5,345,453	14.14
2/05/2025	14.65	14.79	14.51	14.66	8,463,197	14.50
2/04/2025	14.16	14.87	13.98	14.76	5,734,857	14.60
2/03/2025	14.58	14.71	14.32	14.42	5,654,436	14.26
1/31/2025	15.03	15.06	14.55	14.65	5,531,538	14.49
1/30/2025	15.24	15.28	14.89	15.04	4,610,300	14.87
1/29/2025	14.84	15.15	14.72	15.11	6,925,476	14.94
1/28/2025	15.08	15.17	14.69	14.88	8,200,670	14.72
1/27/2025	15.09	15.46	14.81	14.98	6,721,028	14.82
1/24/2025	15.64	15.70	15.16	15.22	8,532,458	15.05
1/23/2025	15.79	15.89	15.46	15.58	5,490,634	15.41
1/22/2025	15.72	15.90	15.54	15.64	5,283,912	15.47