Permian Resources Stock Price History
NYSE: PREnergyOil & Gas ProductionUSD
23.03+0.19 (+0.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PR price history at a glance
The price history for Permian Resources (PR) on this page begins on April 11, 2016, when the stock closed at $10.00; it most recently closed at $23.03 on October 5, 2026. The highest price in this record is $24.65, reached on September 14, 2026; the latest close is 6.6% below that peak. Across the 9 complete calendar years in the table, PR finished higher in 5 and lower in 4. Its best year was 2021 (+298.7%) and its worst was 2020 (-68.7%).
Over roughly 10 years the share price changed +130.3%, a 8.3% compound annual price return (excluding dividends). In the last 12 months alone, PR has gained 79.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $24.65
- Date of high
- Sep 14, 2026
- Low since 2016
- $0.235
- Date of low
- Mar 30, 2020
- 52-week high
- $24.65
- 52-week low
- $11.92
- IPO year
- 2022
- Last close
- $23.03
PR returns
1 week
+4.11%
1 month
-2.50%
3 months
+20.26%
6 months
+11.47%
Year to date
+64.15%
1 year
+79.92%
3 years
+54.01%
5 years
+234.90%
PR price return, excluding dividends.
PR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.03 | +59.93% |
| 2025 | 14.40 | -4.89% |
| 2024 | 15.14 | +11.32% |
| 2023 | 13.60 | +44.68% |
| 2022 | 9.40 | +57.19% |
| 2021 | 5.98 | +298.67% |
| 2020 | 1.50 | -68.68% |
| 2019 | 4.79 | -59.44% |
| 2018 | 11.81 | -40.35% |
| 2017 | 19.80 | +0.41% |
| 2016* | 19.72 | +97.20% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
PR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.97 | 23.39 | 22.89 | 23.03 | +0.83% | |
| 22.63 | 22.97 | 22.57 | 22.84 | +3.02% | |
| 22.80 | 22.80 | 21.94 | 22.17 | -0.81% | |
| 22.18 | 22.49 | 22.00 | 22.35 | +0.54% | |
| 22.16 | 22.60 | 21.73 | 22.23 | +0.50% | |
| 21.63 | 22.19 | 21.63 | 22.12 | +0.87% | |
| 20.94 | 21.98 | 20.94 | 21.93 | +3.84% | |
| 21.41 | 21.42 | 21.08 | 21.12 | -0.38% | |
| 20.95 | 21.28 | 20.84 | 21.20 | -0.47% | |
| 21.64 | 21.69 | 21.26 | 21.30 | -0.28% | |
| 21.57 | 21.62 | 21.27 | 21.36 | -2.24% | |
| 22.19 | 22.23 | 21.64 | 21.85 | +0.78% | |
| 21.55 | 21.95 | 21.39 | 21.68 | +1.83% | |
| 21.59 | 21.96 | 21.28 | 21.29 | -3.10% | |
| 22.53 | 22.59 | 21.92 | 21.97 | -3.47% | |
| 23.24 | 23.25 | 22.75 | 22.76 | -1.90% | |
| 22.74 | 23.31 | 22.64 | 23.20 | +1.09% | |
| 23.75 | 23.90 | 22.58 | 22.95 | -6.29% | |
| 23.90 | 24.65 | 23.90 | 24.49 | +3.07% | |
| 24.22 | 24.51 | 23.70 | 23.76 | -0.08% | |
| 23.58 | 23.83 | 23.25 | 23.78 | +0.34% | |
| 24.12 | 24.20 | 23.39 | 23.70 | +0.34% | |
| 24.00 | 24.06 | 23.59 | 23.62 | -0.13% | |
| 23.77 | 23.93 | 23.50 | 23.65 | +1.24% | |
| 23.50 | 23.57 | 23.20 | 23.36 | -1.60% | |
| 23.86 | 23.99 | 23.66 | 23.74 | -0.34% | |
| 23.60 | 24.04 | 23.56 | 23.82 | +0.13% | |
| 23.91 | 23.91 | 23.35 | 23.79 | +2.15% | |
| 23.22 | 23.56 | 22.96 | 23.29 | +2.60% | |
| 23.35 | 23.50 | 22.67 | 22.70 | -2.07% | |
| 22.76 | 23.29 | 22.61 | 23.18 | +1.89% | |
| 22.94 | 23.18 | 22.72 | 22.75 | -2.36% | |
| 23.21 | 23.54 | 23.04 | 23.30 | -1.65% | |
| 23.60 | 23.76 | 23.16 | 23.69 | -0.25% | |
| 23.92 | 24.00 | 23.60 | 23.75 | -0.50% | |
| 23.36 | 24.09 | 23.25 | 23.87 | +3.69% | |
| 22.51 | 23.17 | 22.47 | 23.02 | +3.00% | |
| 22.50 | 22.74 | 22.15 | 22.35 | +0.77% | |
| 21.60 | 22.18 | 21.53 | 22.18 | +3.16% | |
| 21.29 | 21.69 | 21.20 | 21.50 | +1.90% | |
| 21.21 | 21.29 | 20.88 | 21.10 | -1.63% | |
| 21.37 | 21.59 | 21.30 | 21.45 | -0.05% | |
| 21.31 | 21.60 | 21.10 | 21.46 | +1.08% | |
| 20.49 | 21.25 | 20.47 | 21.23 | +5.36% | |
| 20.01 | 20.38 | 19.83 | 20.15 | -0.64% | |
| 20.55 | 21.02 | 20.17 | 20.28 | +2.48% | |
| 20.55 | 20.57 | 19.77 | 19.79 | -3.46% | |
| 20.40 | 20.75 | 20.19 | 20.50 | -1.91% | |
| 20.62 | 20.99 | 20.46 | 20.90 | -1.92% | |
| 21.19 | 21.38 | 20.83 | 21.31 | +1.48% | |
| 20.54 | 21.03 | 20.52 | 21.00 | +1.20% | |
| 20.33 | 20.87 | 20.26 | 20.75 | +5.17% | |
| 20.25 | 20.35 | 19.63 | 19.73 | -2.57% | |
| 20.77 | 21.09 | 20.24 | 20.25 | -5.15% | |
| 21.40 | 21.76 | 21.27 | 21.35 | -0.09% | |
| 21.71 | 21.95 | 21.25 | 21.37 | -0.14% | |
| 21.40 | 21.52 | 21.24 | 21.40 | +2.00% | |
| 20.57 | 20.98 | 20.44 | 20.98 | +3.45% | |
| 20.23 | 20.65 | 20.09 | 20.28 | +0.35% | |
| 20.00 | 20.23 | 19.76 | 20.21 | +2.48% | |
| 19.64 | 19.94 | 19.64 | 19.72 | +0.66% | |
| 19.63 | 19.77 | 19.29 | 19.59 | 0.00% | |
| 19.79 | 19.86 | 19.43 | 19.59 | -0.15% | |
| 19.45 | 19.78 | 19.34 | 19.62 | +2.45% | |
| 19.20 | 19.27 | 18.95 | 19.15 | +0.47% | |
| 19.55 | 19.55 | 18.99 | 19.06 | -1.55% | |
| 19.49 | 19.64 | 19.16 | 19.36 | +1.41% | |
| 18.31 | 19.22 | 18.26 | 19.09 | +4.95% | |
| 18.00 | 18.27 | 18.00 | 18.19 | -0.05% | |
| 18.04 | 18.24 | 17.97 | 18.20 | +1.51% | |
| 18.27 | 18.52 | 17.90 | 17.93 | -2.61% | |
| 18.63 | 18.85 | 18.38 | 18.41 | -0.32% | |
| 18.60 | 18.84 | 18.43 | 18.47 | -1.34% | |
| 18.79 | 18.95 | 18.44 | 18.72 | -0.74% | |
| 18.51 | 18.91 | 18.39 | 18.86 | +0.86% | |
| 18.70 | 18.73 | 18.36 | 18.70 | -2.50% | |
| 18.89 | 19.39 | 18.84 | 19.18 | +0.95% | |
| 18.72 | 19.00 | 18.44 | 19.00 | +3.09% | |
| 18.37 | 18.50 | 18.04 | 18.43 | -0.70% | |
| 18.65 | 18.96 | 18.49 | 18.56 | -0.59% | |
| 18.42 | 18.72 | 18.40 | 18.67 | -1.22% | |
| 18.65 | 19.14 | 18.51 | 18.90 | -3.13% | |
| 19.12 | 19.68 | 19.09 | 19.51 | +1.30% | |
| 20.00 | 20.15 | 19.16 | 19.26 | -2.38% | |
| 19.39 | 19.97 | 19.39 | 19.73 | +2.76% | |
| 19.50 | 19.53 | 18.89 | 19.20 | -1.99% | |
| 19.46 | 19.73 | 19.42 | 19.59 | +2.19% | |
| 20.01 | 20.13 | 19.15 | 19.17 | -4.91% | |
| 19.88 | 20.25 | 19.83 | 20.16 | -0.10% | |
| 19.87 | 20.54 | 19.82 | 20.18 | +2.33% | |
| 19.64 | 19.85 | 19.60 | 19.72 | +0.25% | |
| 19.70 | 19.99 | 19.59 | 19.67 | +2.29% | |
| 19.46 | 19.46 | 18.87 | 19.23 | -0.47% | |
| 19.59 | 19.65 | 19.22 | 19.32 | -0.05% | |
| 19.39 | 19.67 | 19.13 | 19.33 | -1.53% | |
| 20.13 | 20.39 | 19.58 | 19.63 | -3.96% | |
| 20.35 | 20.50 | 20.18 | 20.44 | +0.05% | |
| 21.18 | 21.37 | 20.32 | 20.43 | -2.20% | |
| 21.22 | 21.55 | 20.76 | 20.89 | -1.56% | |
| 21.14 | 21.26 | 20.82 | 21.22 | +1.43% | |
| 20.80 | 21.16 | 20.54 | 20.92 | +0.38% | |
| 20.43 | 20.86 | 20.28 | 20.84 | +3.17% | |
| 20.21 | 20.38 | 20.04 | 20.20 | -0.20% | |
| 20.15 | 20.32 | 19.96 | 20.24 | +0.35% | |
| 20.21 | 20.33 | 20.02 | 20.17 | +0.10% | |
| 20.09 | 20.37 | 19.91 | 20.15 | +2.18% | |
| 20.09 | 20.16 | 19.66 | 19.72 | -1.79% | |
| 20.40 | 20.57 | 19.61 | 20.08 | -5.33% | |
| 21.30 | 21.83 | 21.06 | 21.21 | -5.35% | |
| 22.37 | 22.68 | 22.18 | 22.41 | -0.49% | |
| 22.12 | 22.57 | 21.96 | 22.52 | +1.90% | |
| 21.42 | 22.11 | 21.23 | 22.10 | +2.22% | |
| 21.27 | 21.77 | 21.17 | 21.62 | -0.14% | |
| 21.10 | 21.66 | 21.09 | 21.65 | +3.54% | |
| 20.95 | 21.00 | 20.57 | 20.91 | +1.36% | |
| 20.71 | 20.97 | 20.53 | 20.63 | +0.63% | |
| 20.77 | 20.86 | 20.40 | 20.50 | -1.73% | |
| 20.46 | 20.93 | 20.41 | 20.86 | +2.66% | |
| 20.16 | 20.32 | 20.07 | 20.32 | +2.06% | |
| 19.75 | 19.97 | 19.56 | 19.91 | +1.58% | |
| 19.62 | 19.75 | 19.44 | 19.60 | +0.93% | |
| 19.30 | 19.50 | 18.89 | 19.42 | -4.90% | |
| 20.15 | 20.51 | 20.06 | 20.42 | +1.64% | |
| 19.96 | 20.31 | 19.76 | 20.09 | +0.40% | |
| 20.36 | 20.42 | 19.86 | 20.01 | -2.68% | |
| 20.80 | 21.02 | 20.40 | 20.56 | -0.48% | |
| 20.50 | 20.82 | 20.45 | 20.66 | +1.37% | |
| 20.75 | 20.88 | 20.13 | 20.38 | -0.88% | |
| 19.80 | 20.71 | 19.26 | 20.56 | -3.88% | |
| 21.35 | 21.66 | 21.24 | 21.39 | +1.23% | |
| 21.15 | 21.27 | 21.00 | 21.13 | -0.24% | |
| 21.32 | 21.52 | 20.83 | 21.18 | +2.82% | |
| 20.92 | 21.37 | 20.34 | 20.60 | -3.38% | |
| 21.49 | 21.85 | 20.80 | 21.32 | -0.79% | |
| 21.86 | 21.99 | 21.36 | 21.49 | -0.74% | |
| 21.55 | 21.80 | 21.42 | 21.65 | +0.89% | |
| 21.08 | 21.69 | 21.00 | 21.46 | +2.58% | |
| 20.40 | 20.92 | 20.40 | 20.92 | +1.16% | |
| 20.16 | 20.76 | 20.12 | 20.68 | +3.82% | |
| 19.58 | 20.24 | 19.50 | 19.92 | -0.75% | |
| 20.06 | 20.41 | 19.92 | 20.07 | +0.50% | |
| 19.78 | 20.18 | 19.78 | 19.97 | +1.84% | |
| 19.50 | 19.79 | 19.48 | 19.61 | +0.56% | |
| 19.39 | 19.62 | 19.22 | 19.50 | +1.40% | |
| 19.31 | 19.60 | 19.05 | 19.23 | -0.62% | |
| 18.94 | 19.36 | 18.89 | 19.35 | +1.47% | |
| 19.50 | 19.64 | 19.06 | 19.07 | -1.45% | |
| 18.87 | 19.41 | 18.74 | 19.35 | +3.37% | |
| 19.04 | 19.26 | 18.53 | 18.72 | -2.30% | |
| 19.12 | 19.44 | 18.90 | 19.16 | +1.64% | |
| 19.02 | 19.16 | 18.74 | 18.85 | +0.05% | |
| 18.80 | 19.04 | 18.66 | 18.84 | +1.67% | |
| 18.10 | 18.60 | 18.10 | 18.53 | +0.76% | |
| 18.87 | 19.38 | 18.24 | 18.39 | -2.13% | |
| 19.02 | 19.13 | 18.29 | 18.79 | +2.73% | |
| 18.30 | 18.58 | 18.10 | 18.29 | +0.94% | |
| 17.22 | 18.36 | 17.09 | 18.12 | +2.90% | |
| 17.79 | 17.85 | 17.37 | 17.61 | -1.01% | |
| 17.85 | 17.85 | 17.54 | 17.79 | +0.23% | |
| 18.00 | 18.16 | 17.58 | 17.75 | -1.17% | |
| 17.88 | 18.00 | 17.58 | 17.96 | +0.45% | |
| 17.92 | 18.14 | 17.73 | 17.88 | +1.25% | |
| 17.44 | 17.74 | 17.25 | 17.66 | +3.94% | |
| 17.37 | 17.47 | 16.61 | 16.99 | -1.74% | |
| 16.82 | 17.38 | 16.80 | 17.29 | +2.55% | |
| 17.09 | 17.18 | 16.45 | 16.86 | -1.86% | |
| 17.30 | 17.30 | 16.97 | 17.18 | +1.90% | |
| 16.90 | 17.00 | 16.74 | 16.86 | -1.63% | |
| 16.90 | 17.29 | 16.83 | 17.14 | +1.24% | |
| 16.50 | 17.04 | 16.47 | 16.93 | +3.04% | |
| 16.39 | 16.51 | 16.13 | 16.43 | -1.08% | |
| 16.37 | 16.73 | 16.30 | 16.61 | +2.91% | |
| 15.83 | 16.19 | 15.68 | 16.14 | +2.54% | |
| 15.59 | 15.90 | 15.36 | 15.74 | -2.42% | |
| 16.00 | 16.16 | 15.67 | 16.13 | +0.50% | |
| 15.95 | 16.26 | 15.67 | 16.05 | +3.28% | |
| 15.42 | 15.57 | 15.21 | 15.54 | +1.57% | |
| 14.86 | 15.35 | 14.82 | 15.30 | +3.66% | |
| 14.94 | 14.98 | 14.57 | 14.76 | -0.14% | |
| 14.84 | 15.05 | 14.71 | 14.78 | +1.16% | |
| 14.55 | 14.66 | 14.27 | 14.61 | -0.14% | |
| 14.58 | 14.97 | 14.51 | 14.63 | +2.45% | |
| 14.50 | 14.69 | 14.19 | 14.28 | -0.83% | |
| 14.19 | 14.50 | 14.19 | 14.40 | +0.56% | |
| 14.31 | 14.54 | 14.13 | 14.32 | -2.39% | |
| 14.20 | 14.94 | 14.20 | 14.67 | +3.16% | |
| 14.17 | 14.52 | 14.16 | 14.22 | +1.50% | |
| 14.03 | 14.22 | 13.85 | 14.01 | -0.14% | |
| 14.15 | 14.24 | 13.85 | 14.03 | -0.50% | |
| 13.53 | 14.25 | 13.53 | 14.10 | +4.44% | |
| 13.53 | 13.66 | 13.41 | 13.50 | -0.88% | |
| 13.88 | 13.93 | 13.47 | 13.62 | -1.45% | |
| 14.41 | 14.51 | 13.49 | 13.82 | -4.03% | |
| 14.02 | 14.46 | 13.91 | 14.40 | +2.64% | |
| 14.17 | 14.20 | 13.97 | 14.03 | -0.99% | |
| 14.10 | 14.33 | 14.06 | 14.17 | +1.80% | |
| 13.91 | 14.01 | 13.84 | 13.92 | +1.24% | |
| 13.88 | 13.96 | 13.66 | 13.75 | -0.94% | |
| 14.05 | 14.05 | 13.87 | 13.88 | -1.14% | |
| 14.18 | 14.24 | 13.91 | 14.04 | -0.28% | |
| 14.02 | 14.29 | 14.00 | 14.08 | +1.88% | |
| 13.83 | 13.98 | 13.73 | 13.82 | +0.36% | |
| 14.31 | 14.36 | 13.68 | 13.77 | -4.11% | |
| 14.04 | 14.41 | 13.99 | 14.36 | +2.57% | |
| 14.20 | 14.26 | 13.79 | 14.00 | -2.85% | |
| 14.61 | 14.64 | 14.23 | 14.41 | -1.30% | |
| 14.84 | 14.95 | 14.60 | 14.60 | -0.48% | |
| 14.80 | 14.93 | 14.60 | 14.67 | -2.27% | |
| 14.78 | 15.02 | 14.59 | 15.01 | +1.49% | |
| 14.78 | 14.98 | 14.74 | 14.79 | +0.07% | |
| 14.82 | 15.15 | 14.78 | 14.78 | -0.94% | |
| 14.84 | 15.20 | 14.84 | 14.92 | +0.47% | |
| 14.81 | 14.94 | 14.71 | 14.85 | +0.75% | |
| 14.43 | 14.88 | 14.35 | 14.74 | +3.15% | |
| 14.59 | 14.59 | 14.21 | 14.29 | -2.06% | |
| 14.48 | 14.75 | 14.41 | 14.59 | +0.69% | |
| 14.36 | 14.54 | 14.26 | 14.49 | +0.91% | |
| 14.11 | 14.45 | 14.02 | 14.36 | +1.77% | |
| 13.80 | 14.14 | 13.71 | 14.11 | +0.93% | |
| 13.84 | 14.06 | 13.62 | 13.98 | +0.36% | |
| 13.81 | 14.11 | 13.61 | 13.93 | +0.58% | |
| 14.13 | 14.46 | 13.81 | 13.85 | -1.21% | |
| 13.46 | 14.04 | 13.36 | 14.02 | +1.37% | |
| 13.55 | 13.93 | 13.41 | 13.83 | +1.10% | |
| 13.64 | 13.78 | 13.52 | 13.68 | +0.37% | |
| 13.34 | 13.77 | 13.18 | 13.63 | +2.40% | |
| 13.34 | 13.60 | 13.23 | 13.31 | 0.00% | |
| 13.37 | 13.56 | 13.27 | 13.31 | -1.70% | |
| 13.32 | 13.70 | 13.31 | 13.54 | +2.34% | |
| 13.40 | 13.53 | 13.03 | 13.23 | -0.23% | |
| 12.80 | 13.26 | 12.75 | 13.26 | +3.59% | |
| 12.50 | 12.94 | 12.32 | 12.80 | +5.52% | |
| 12.27 | 12.56 | 12.07 | 12.13 | -2.26% | |
| 12.38 | 12.44 | 12.22 | 12.41 | -1.59% | |
| 12.51 | 12.62 | 12.22 | 12.61 | +0.40% | |
| 12.42 | 12.60 | 12.35 | 12.56 | +1.21% | |
| 12.43 | 12.67 | 12.37 | 12.41 | -0.96% | |
| 12.34 | 12.70 | 12.29 | 12.53 | +1.87% | |
| 12.54 | 12.54 | 12.28 | 12.30 | -2.23% | |
| 12.67 | 12.73 | 12.50 | 12.58 | +0.80% | |
| 12.87 | 12.90 | 12.47 | 12.48 | -2.58% | |
| 12.75 | 12.95 | 12.67 | 12.81 | +2.48% | |
| 12.38 | 12.61 | 12.30 | 12.50 | +1.54% | |
| 12.33 | 12.43 | 12.19 | 12.31 | -0.16% | |
| 12.31 | 12.50 | 12.18 | 12.33 | +0.33% | |
| 12.08 | 12.36 | 12.04 | 12.29 | +1.65% | |
| 12.37 | 12.37 | 11.92 | 12.09 | -1.63% | |
| 12.45 | 12.46 | 12.23 | 12.29 | -0.49% | |
| 12.25 | 12.62 | 12.23 | 12.35 | -2.06% | |
| 12.44 | 12.62 | 12.21 | 12.61 | +3.36% | |
| 12.65 | 12.76 | 12.19 | 12.20 | -4.69% | |
| 13.06 | 13.23 | 12.68 | 12.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PR chart for longer ranges.