Permian Resources Corporation - Class A Common Stock (PR)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	12.70	12.79	12.36	12.38	10,100,479	12.38
10/01/2025	12.63	12.85	12.56	12.81	9,972,674	12.81
9/30/2025	12.80	12.95	12.60	12.80	14,501,635	12.80
9/29/2025	13.57	13.61	12.98	13.03	13,734,202	13.03
9/26/2025	13.71	14.07	13.63	13.68	24,302,711	13.68
9/25/2025	13.60	13.88	13.55	13.69	11,994,481	13.69
9/24/2025	13.78	14.00	13.65	13.67	20,317,656	13.67
9/23/2025	13.46	14.00	13.40	13.60	14,136,553	13.60
9/22/2025	13.17	13.45	13.07	13.38	11,905,224	13.38
9/19/2025	13.63	13.63	13.18	13.25	19,191,409	13.25
9/18/2025	13.70	13.70	13.42	13.58	17,285,410	13.58
9/17/2025	13.32	13.75	13.24	13.56	25,027,787	13.56
9/16/2025	13.24	13.45	13.18	13.39	21,349,393	13.39
9/15/2025	13.21	13.97	12.74	13.24	41,230,366	13.09
9/12/2025	13.95	14.11	13.68	13.70	6,722,338	13.54
9/11/2025	13.96	14.13	13.82	13.95	8,239,071	13.79
9/10/2025	13.78	14.23	13.71	14.22	6,629,909	14.06
9/09/2025	13.86	14.13	13.72	13.75	5,667,399	13.59
9/08/2025	14.10	14.14	13.56	13.79	8,818,824	13.63
9/05/2025	14.08	14.20	13.69	13.88	7,252,671	13.72
9/04/2025	13.76	14.41	13.64	14.33	10,828,386	14.17
9/03/2025	14.31	14.46	13.77	13.84	11,688,694	13.68
9/02/2025	14.19	14.52	14.09	14.51	13,583,653	14.35
8/29/2025	14.38	14.48	14.23	14.29	8,877,355	14.13
8/28/2025	14.19	14.47	14.07	14.45	6,939,679	14.29
8/27/2025	13.77	14.28	13.77	14.15	8,696,971	13.99
8/26/2025	14.07	14.12	13.81	13.87	7,700,130	13.71
8/25/2025	13.80	14.20	13.71	14.15	10,869,563	13.99
8/22/2025	13.18	13.79	13.15	13.76	7,544,095	13.60
8/21/2025	13.31	13.39	13.12	13.14	10,585,768	12.99
8/20/2025	13.13	13.32	13.03	13.31	8,921,178	13.16
8/19/2025	13.24	13.36	13.02	13.06	14,782,153	12.91
8/18/2025	13.42	13.42	13.20	13.30	6,944,607	13.15
8/15/2025	13.48	13.63	13.42	13.44	10,709,882	13.29
8/14/2025	13.28	13.58	13.15	13.58	9,180,151	13.43
8/13/2025	13.41	13.48	13.21	13.46	9,270,391	13.31
8/12/2025	13.09	13.40	12.97	13.38	14,331,444	13.23
8/11/2025	13.26	13.31	12.94	12.99	9,589,246	12.84
8/08/2025	13.38	13.50	13.10	13.26	10,127,863	13.11
8/07/2025	13.75	13.98	13.18	13.24	18,619,384	13.09
8/06/2025	13.75	13.93	13.53	13.58	14,026,446	13.43
8/05/2025	13.76	13.78	13.45	13.71	8,622,795	13.55
8/04/2025	13.61	13.76	13.54	13.69	8,370,545	13.53
8/01/2025	14.01	14.22	13.57	13.65	11,325,478	13.50
7/31/2025	14.04	14.40	14.01	14.16	7,318,395	14.00
7/30/2025	14.37	14.41	14.12	14.27	14,383,954	14.11
7/29/2025	14.33	14.48	14.16	14.42	10,827,523	14.26
7/28/2025	14.01	14.38	13.99	14.33	9,550,893	14.17
7/25/2025	13.61	13.90	13.58	13.78	7,968,863	13.62
7/24/2025	13.50	13.84	13.42	13.62	10,963,489	13.47
7/23/2025	13.56	13.62	13.41	13.52	8,160,415	13.37
7/22/2025	13.27	13.56	13.25	13.49	9,079,442	13.34
7/21/2025	13.51	13.55	13.17	13.22	8,221,588	13.07
7/18/2025	13.75	13.83	13.43	13.45	12,601,278	13.30
7/17/2025	13.12	13.58	13.10	13.55	11,646,200	13.40
7/16/2025	13.54	13.61	13.05	13.10	10,684,738	12.95
7/15/2025	14.00	14.02	13.54	13.54	10,880,593	13.39
7/14/2025	14.06	14.14	13.86	13.91	9,275,168	13.75
7/11/2025	14.16	14.39	14.07	14.16	6,989,973	14.00
7/10/2025	14.09	14.22	13.88	14.19	8,283,033	14.03
7/09/2025	14.35	14.42	14.14	14.15	9,654,676	13.99
7/08/2025	13.80	14.64	13.75	14.42	11,579,224	14.26
7/07/2025	13.97	14.16	13.60	13.77	7,623,269	13.61
7/03/2025	14.14	14.28	14.01	14.06	6,542,912	13.90