PR - Permian Resources Corp
18.53
0.140 0.756%
Share volume: 16,435,580
Last Updated: 03-04-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.41%
PREVIOUS CLOSE
CHG
CHG%
$18.39
0.14
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $18.10 | $18.10 | $18.60 | $18.60 | $18.10 | $18.10 | $18.53 | $18.53 | 16,435,580 | $16,435,580.00 |
| 03-03-2026 | $18.87 | $18.87 | $19.38 | $19.38 | $18.24 | $18.24 | $18.39 | $18.39 | 23,642,771 | $23,642,771.00 |
| 03-02-2026 | $19.02 | $19.02 | $19.13 | $19.13 | $18.29 | $18.29 | $18.79 | $18.79 | 18,452,471 | $18,452,471.00 |
| 02-27-2026 | $18.30 | $18.30 | $18.58 | $18.58 | $18.10 | $18.10 | $18.29 | $18.29 | 11,435,162 | $11,435,162.00 |
| 02-26-2026 | $17.22 | $17.22 | $18.36 | $18.36 | $17.09 | $17.09 | $18.12 | $18.12 | 17,688,538 | $17,688,538.00 |
| 02-25-2026 | $17.79 | $17.79 | $17.85 | $17.85 | $17.37 | $17.37 | $17.61 | $17.61 | 9,471,991 | $9,471,991.00 |
| 02-24-2026 | $17.85 | $17.85 | $17.85 | $17.85 | $17.54 | $17.54 | $17.79 | $17.79 | 7,348,596 | $7,348,596.00 |
| 02-23-2026 | $18.00 | $18.00 | $18.16 | $18.16 | $17.58 | $17.58 | $17.75 | $17.75 | 8,944,652 | $8,944,652.00 |
| 02-20-2026 | $17.88 | $17.88 | $18.00 | $18.00 | $17.58 | $17.58 | $17.96 | $17.96 | 8,717,184 | $8,717,184.00 |
| 02-19-2026 | $17.92 | $17.92 | $18.14 | $18.14 | $17.73 | $17.73 | $17.88 | $17.88 | 14,749,498 | $14,749,498.00 |