PR
PERMIAN RES-A (PR)
NYSE
$21.04+$0.14 (+0.65%)
Price as of Aug 03, 2026 7:59 PM EDT
  • $17.8B
    Market Cap
  • 58.74%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +14.84%
    Low Price$18.19
    High Price$21.40
  • 3 Months
    -4.62%
    Low Price$17.93
    High Price$21.40
  • 1 Year
    +58.74%
    Low Price$11.76
    High Price$22.33
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
20.62
20.99
20.46
20.90
-1.92%
8,329,018
07/31/2026
21.19
21.38
20.83
21.31
+1.48%
7,339,178
07/30/2026
20.54
21.03
20.52
21.00
+1.20%
6,301,742
07/29/2026
20.33
20.87
20.26
20.75
+5.17%
8,972,226
07/28/2026
20.25
20.35
19.63
19.73
-2.57%
8,570,434
07/27/2026
20.77
21.09
20.24
20.25
-5.15%
7,085,668
07/24/2026
21.40
21.76
21.27
21.35
-0.09%
8,042,830
07/23/2026
21.71
21.95
21.25
21.37
-0.14%
12,965,513
07/22/2026
21.40
21.52
21.24
21.40
+2.00%
7,111,858
07/21/2026
20.57
20.98
20.44
20.98
+3.45%
8,981,556
07/20/2026
20.23
20.65
20.09
20.28
+0.35%
8,987,136
07/17/2026
20.00
20.23
19.76
20.21
+2.48%
7,491,806
07/16/2026
19.64
19.94
19.64
19.72
+0.66%
8,446,024
07/15/2026
19.63
19.77
19.29
19.59
0.00%
6,704,375
07/14/2026
19.79
19.86
19.43
19.59
-0.15%
13,078,919
07/13/2026
19.45
19.78
19.34
19.62
+2.45%
7,378,510
07/10/2026
19.20
19.27
18.95
19.15
+0.47%
5,264,403
07/09/2026
19.55
19.55
18.99
19.06
-1.55%
5,940,522
07/08/2026
19.49
19.64
19.16
19.36
+1.41%
8,451,710
07/07/2026
18.31
19.22
18.26
19.09
+4.95%
11,388,575
07/06/2026
18.00
18.27
18.00
18.19
-0.05%
6,976,619
07/02/2026
18.04
18.24
17.97
18.20
+1.51%
9,456,783
07/01/2026
18.27
18.52
17.90
17.93
-2.61%
7,477,830
06/30/2026
18.63
18.85
18.38
18.41
-0.32%
9,860,114
06/29/2026
18.60
18.84
18.43
18.47
-1.34%
12,710,038
06/26/2026
18.79
18.95
18.44
18.72
-0.74%
24,249,466
06/25/2026
18.51
18.91
18.39
18.86
+0.86%
11,610,341
06/24/2026
18.70
18.73
18.36
18.70
-2.50%
12,076,950
06/23/2026
18.89
19.39
18.84
19.18
+0.95%
11,639,749
06/22/2026
18.72
19.00
18.44
19.00
+3.09%
12,659,657
06/18/2026
18.37
18.50
18.04
18.43
-0.70%
26,626,713
06/17/2026
18.65
18.96
18.49
18.56
-0.59%
13,254,021
06/16/2026
18.42
18.72
18.40
18.67
-0.37%
13,940,666
06/16/2026
$0.16 Dividend
06/15/2026
18.49
18.97
18.35
18.74
-3.13%
16,644,987
06/12/2026
18.96
19.51
18.93
19.34
+1.30%
11,186,952
06/11/2026
19.83
19.98
18.99
19.10
-2.38%
8,584,034
06/10/2026
19.23
19.80
19.22
19.56
+2.76%
8,769,359
06/09/2026
19.33
19.36
18.73
19.04
-1.99%
7,711,674
06/08/2026
19.30
19.56
19.26
19.42
+2.19%
6,467,098
06/05/2026
19.84
19.95
18.99
19.01
-4.91%
8,865,284
06/04/2026
19.71
20.07
19.66
19.99
-0.10%
5,916,362
06/03/2026
19.70
20.37
19.65
20.01
+2.33%
10,097,907
06/02/2026
19.47
19.68
19.43
19.55
+0.25%
7,296,607
06/01/2026
19.53
19.82
19.42
19.50
+2.29%
8,173,548
05/29/2026
19.30
19.30
18.71
19.07
-0.47%
9,407,138
05/28/2026
19.42
19.48
19.06
19.16
-0.05%
7,787,643
05/27/2026
19.22
19.50
18.97
19.17
-1.53%
13,890,062
05/26/2026
19.96
20.21
19.41
19.46
-3.96%
8,212,628
05/22/2026
20.18
20.33
20.01
20.27
+0.05%
7,377,784
05/21/2026
21.00
21.19
20.14
20.26
-2.20%
8,707,989
05/20/2026
21.04
21.37
20.58
20.71
-1.56%
10,391,161
05/19/2026
20.96
21.08
20.64
21.04
+1.43%
9,154,025
05/18/2026
20.62
20.98
20.37
20.74
+0.38%
8,929,898
05/15/2026
20.26
20.68
20.11
20.66
+3.17%
15,833,614
05/14/2026
20.04
20.21
19.87
20.03
-0.20%
12,257,447
05/13/2026
19.98
20.14
19.79
20.07
+0.35%
11,599,913
05/12/2026
20.04
20.16
19.85
20.00
+0.10%
10,172,458
05/11/2026
19.92
20.19
19.74
19.98
+2.18%
9,955,451
05/08/2026
19.92
19.98
19.49
19.55
-1.79%
14,459,909
05/07/2026
20.23
20.40
19.44
19.91
-5.33%
26,595,731
05/06/2026
21.12
21.65
20.88
21.03
-5.35%
17,283,585
05/06/2026
$0.39 Earnings
05/05/2026
22.18
22.48
21.99
22.22
-0.49%
11,413,785
05/04/2026
21.93
22.37
21.77
22.33
+1.90%
15,560,195
05/01/2026
21.24
21.92
21.05
21.91
+2.22%
23,279,474
04/30/2026
21.09
21.58
20.99
21.44
-0.14%
10,899,752
04/29/2026
20.92
21.47
20.91
21.47
+3.54%
12,580,276
04/28/2026
20.77
20.82
20.40
20.73
+1.36%
17,488,822
04/27/2026
20.53
20.79
20.36
20.46
+0.63%
14,538,756
04/24/2026
20.59
20.68
20.23
20.33
-1.73%
9,564,572
04/23/2026
20.29
20.75
20.24
20.68
+2.66%
12,038,549
04/22/2026
19.99
20.15
19.90
20.15
+2.06%
13,678,217
04/21/2026
19.58
19.80
19.39
19.74
+1.58%
12,646,436
04/20/2026
19.45
19.58
19.28
19.43
+0.93%
6,759,209
04/17/2026
19.14
19.33
18.73
19.26
-4.90%
15,964,653
04/16/2026
19.98
20.34
19.89
20.25
+1.64%
8,304,800
04/15/2026
19.79
20.14
19.59
19.92
+0.40%
7,768,984
04/14/2026
20.19
20.24
19.69
19.84
-2.68%
8,582,305
04/13/2026
20.62
20.84
20.23
20.39
-0.48%
9,381,318
04/10/2026
20.33
20.64
20.27
20.49
+1.37%
10,215,802
04/09/2026
20.57
20.70
19.96
20.21
-0.88%
12,977,717
04/08/2026
19.63
20.53
19.10
20.39
-3.88%
21,178,675
04/07/2026
21.17
21.47
21.06
21.21
+1.23%
10,713,563
04/06/2026
20.97
21.09
20.82
20.95
-0.24%
10,472,881
04/02/2026
21.14
21.33
20.65
21.00
+2.82%
12,336,852
04/01/2026
20.74
21.19
20.16
20.43
-3.38%
17,304,694
03/31/2026
21.31
21.67
20.62
21.14
-0.79%
20,573,303
03/30/2026
21.67
21.80
21.17
21.31
-0.74%
11,996,903
03/27/2026
21.37
21.62
21.24
21.47
+0.89%
12,509,541
03/26/2026
20.90
21.50
20.82
21.28
+2.58%
12,425,143
03/25/2026
20.23
20.74
20.23
20.74
+1.16%
9,650,968
03/24/2026
19.99
20.58
19.95
20.50
+3.82%
16,953,932
03/23/2026
19.41
20.07
19.33
19.75
-0.75%
16,427,665
03/20/2026
19.89
20.24
19.75
19.90
+0.50%
30,453,361
03/19/2026
19.61
20.00
19.61
19.80
+1.84%
15,113,903
03/18/2026
19.33
19.62
19.32
19.44
+0.56%
10,314,214
03/17/2026
19.23
19.45
19.06
19.33
+2.25%
10,161,379
03/17/2026
$0.16 Dividend
03/16/2026
18.99
19.27
18.73
18.91
-0.62%
11,370,525