PR - Permian Resources Corp
19.6
0.180 0.918%
Share volume: 6,557,557
Last Updated: 04-20-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$19.42
0.18
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $19.62 | $19.62 | $19.75 | $19.75 | $19.44 | $19.44 | $19.60 | $19.60 | 6,557,557 | $6,557,557.00 |
| 04-17-2026 | $19.30 | $19.30 | $19.50 | $19.50 | $18.89 | $18.89 | $19.42 | $19.42 | 15,964,653 | $15,964,653.00 |
| 04-16-2026 | $20.15 | $20.15 | $20.51 | $20.51 | $20.06 | $20.06 | $20.42 | $20.42 | 8,304,800 | $8,304,800.00 |
| 04-15-2026 | $19.96 | $19.96 | $20.31 | $20.31 | $19.76 | $19.76 | $20.09 | $20.09 | 7,768,984 | $7,768,984.00 |
| 04-14-2026 | $20.36 | $20.36 | $20.42 | $20.42 | $19.86 | $19.86 | $20.01 | $20.01 | 8,582,305 | $8,582,305.00 |
| 04-13-2026 | $20.80 | $20.80 | $21.02 | $21.02 | $20.40 | $20.40 | $20.56 | $20.56 | 9,381,366 | $9,381,366.00 |
| 04-10-2026 | $20.50 | $20.50 | $20.82 | $20.82 | $20.45 | $20.45 | $20.66 | $20.66 | 10,215,801 | $10,215,801.00 |
| 04-09-2026 | $20.75 | $20.75 | $20.88 | $20.88 | $20.13 | $20.13 | $20.38 | $20.38 | 12,978,116 | $12,978,116.00 |
| 04-08-2026 | $19.80 | $19.80 | $20.71 | $20.71 | $19.26 | $19.26 | $20.56 | $20.56 | 21,178,675 | $21,178,675.00 |
| 04-07-2026 | $21.35 | $21.35 | $21.66 | $21.66 | $21.24 | $21.24 | $21.39 | $21.39 | 10,713,563 | $10,713,563.00 |