MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PR — Permian Resources Corporation
NYSEPermian Resources Corporation
$22.17
-0.18(-0.81%)
- O
- 22.80
- H
- 22.80
- L
- 21.94
- V
- 7.52M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$22.17
Period Return+80.83%
Period High$24.65
Period Low$11.58
Avg Daily Volume11.29M
Total Trading Days365
PR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $22.80 | $22.80 | $21.94 | $22.17 | $-0.18 | -0.81% | 7,524,104 | $22.15 | $21.94 $22.80 |
| Oct 6, 2026 | $22.18 | $22.49 | $22.00 | $22.35 | +$0.12 | +0.54% | 8,493,493 | $22.35 | $22.00 $22.49 |
| Oct 5, 2026 | $22.16 | $22.60 | $21.73 | $22.23 | +$0.11 | +0.50% | 8,498,121 | $22.32 | $21.73 $22.60 |
| Oct 2, 2026 | $21.63 | $22.19 | $21.63 | $22.12 | +$0.19 | +0.87% | 8,809,009 | $22.04 | $21.63 $22.19 |
| Oct 1, 2026 | $20.94 | $21.98 | $20.94 | $21.93 | +$0.81 | +3.84% | 9,657,015 | $21.77 | $20.94 $21.98 |
| Sep 30, 2026 | $21.41 | $21.42 | $21.08 | $21.12 | $-0.08 | -0.38% | 7,281,182 | $21.22 | $21.08 $21.42 |
| Sep 29, 2026 | $20.95 | $21.28 | $20.84 | $21.20 | $-0.10 | -0.47% | 7,911,388 | $21.18 | $20.84 $21.28 |
| Sep 28, 2026 | $21.64 | $21.69 | $21.26 | $21.30 | $-0.06 | -0.28% | 8,192,660 | $21.38 | $21.26 $21.69 |
| Sep 25, 2026 | $21.57 | $21.62 | $21.27 | $21.36 | $-0.49 | -2.24% | 9,931,760 | $21.41 | $21.27 $21.62 |
| Sep 24, 2026 | $22.19 | $22.23 | $21.64 | $21.85 | +$0.17 | +0.78% | 10,150,088 | $21.91 | $21.64 $22.23 |
| Sep 23, 2026 | $21.55 | $21.95 | $21.39 | $21.68 | +$0.39 | +1.83% | 11,247,001 | $21.72 | $21.39 $21.95 |
| Sep 22, 2026 | $21.59 | $21.96 | $21.28 | $21.29 | $-0.68 | -3.10% | 9,731,657 | $21.54 | $21.28 $21.96 |
| Sep 21, 2026 | $22.53 | $22.59 | $21.92 | $21.97 | $-0.79 | -3.47% | 9,229,568 | $22.06 | $21.92 $22.59 |
| Sep 18, 2026 | $23.24 | $23.25 | $22.75 | $22.76 | $-0.44 | -1.90% | 27,190,358 | $22.79 | $22.75 $23.25 |
| Sep 17, 2026 | $22.74 | $23.31 | $22.64 | $23.20 | +$0.25 | +1.09% | 13,530,414 | $23.11 | $22.64 $23.31 |
| Sep 16, 2026 | $23.75 | $23.90 | $22.58 | $22.95 | $-1.54 | -6.29% | 17,508,044 | $23.02 | $22.58 $23.90 |
| Sep 15, 2026 | $23.90 | $24.65 | $23.90 | $24.49 | +$0.73 | +3.07% | 10,268,308 | $24.40 | $23.90 $24.65 |
| Sep 14, 2026 | $24.22 | $24.51 | $23.70 | $23.76 | $-0.02 | -0.08% | 10,632,859 | $24.02 | $23.70 $24.51 |
| Sep 11, 2026 | $23.58 | $23.83 | $23.25 | $23.78 | +$0.08 | +0.34% | 6,551,074 | $23.70 | $23.25 $23.83 |
| Sep 10, 2026 | $24.12 | $24.20 | $23.39 | $23.70 | +$0.08 | +0.34% | 8,773,631 | $23.78 | $23.39 $24.20 |
| Sep 9, 2026 | $24.00 | $24.06 | $23.59 | $23.62 | $-0.03 | -0.13% | 7,221,581 | $23.69 | $23.59 $24.06 |
| Sep 8, 2026 | $23.77 | $23.93 | $23.50 | $23.65 | +$0.29 | +1.24% | 9,407,934 | $23.71 | $23.50 $23.93 |
| Sep 4, 2026 | $23.50 | $23.57 | $23.20 | $23.36 | $-0.38 | -1.60% | 6,393,831 | $23.39 | $23.20 $23.57 |
| Sep 3, 2026 | $23.86 | $23.99 | $23.66 | $23.74 | $-0.08 | -0.34% | 5,838,160 | $23.79 | $23.66 $23.99 |
| Sep 2, 2026 | $23.60 | $24.04 | $23.56 | $23.82 | +$0.03 | +0.13% | 6,539,549 | $23.84 | $23.56 $24.04 |
| Sep 1, 2026 | $23.91 | $23.91 | $23.35 | $23.79 | +$0.50 | +2.15% | 11,480,884 | $23.62 | $23.35 $23.91 |
| Aug 31, 2026 | $23.22 | $23.56 | $22.96 | $23.29 | +$0.59 | +2.60% | 8,852,051 | $23.20 | $22.96 $23.56 |
| Aug 28, 2026 | $23.35 | $23.50 | $22.67 | $22.70 | $-0.48 | -2.07% | 8,556,909 | $22.82 | $22.67 $23.50 |
| Aug 27, 2026 | $22.76 | $23.29 | $22.61 | $23.18 | +$0.43 | +1.89% | 10,135,428 | $22.97 | $22.61 $23.29 |
| Aug 26, 2026 | $22.94 | $23.18 | $22.72 | $22.75 | $-0.55 | -2.36% | 12,128,495 | $22.89 | $22.72 $23.18 |