Permian Resources Corporation
PRNYSEEnergy● Active
$19.59
+$0.42(+2.19%)
Market Cap$14.0B
P/E Ratio—
52W High$22.675
52W Low$11.92
Permian Resources Corporation（PR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$22.68
May 5, 2026
-13.6% from here
5-Year Low5Y
$3.90
Aug 20, 2021
+402.3% from low
IPO Priceadj.
$10.00
Apr 15, 2016
+95.9% since IPO
1 Year Ago
$13.78
Jun 9, 2025
+42.2% in 1Y
5 Years Ago
$6.46
Jun 8, 2021
+203.3% in 5Y
10 Years Ago
$10.05
Jun 8, 2016
+94.9% in 10Y
Historical Price Data · PR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.46 | $19.73 | $19.42 | $19.59 | $19.59 | 6.4M | +0.67% |
| Jun 5, 2026 | $20.01 | $20.13 | $19.15 | $19.17 | $19.17 | 8.9M | -4.20% |
| Jun 4, 2026 | $19.88 | $20.25 | $19.83 | $20.16 | $20.16 | 5.9M | +1.41% |
| Jun 3, 2026 | $19.87 | $20.54 | $19.82 | $20.18 | $20.18 | 10.1M | +1.56% |
| Jun 2, 2026 | $19.64 | $19.85 | $19.60 | $19.72 | $19.72 | 7.3M | +0.41% |
| Jun 1, 2026 | $19.70 | $19.99 | $19.59 | $19.67 | $19.67 | 8.2M | -0.15% |
| May 29, 2026 | $19.46 | $19.46 | $18.86 | $19.23 | $19.23 | 9.4M | -1.18% |
| May 28, 2026 | $19.59 | $19.65 | $19.22 | $19.32 | $19.32 | 7.8M | -1.38% |
| May 27, 2026 | $19.39 | $19.67 | $19.13 | $19.33 | $19.33 | 13.9M | -0.31% |
| May 26, 2026 | $20.13 | $20.39 | $19.58 | $19.63 | $19.63 | 8.2M | -2.48% |
| May 22, 2026 | $20.35 | $20.50 | $20.18 | $20.44 | $20.44 | 7.4M | +0.44% |
| May 21, 2026 | $21.18 | $21.37 | $20.32 | $20.43 | $20.43 | 8.7M | -3.54% |
| May 20, 2026 | $21.22 | $21.55 | $20.76 | $20.89 | $20.89 | 10.4M | -1.56% |
| May 19, 2026 | $21.14 | $21.26 | $20.82 | $21.22 | $21.22 | 9.2M | +0.38% |
| May 18, 2026 | $20.80 | $21.16 | $20.54 | $20.92 | $20.92 | 8.9M | +0.58% |
| May 15, 2026 | $20.43 | $20.86 | $20.28 | $20.84 | $20.84 | 15.8M | +2.01% |
| May 14, 2026 | $20.21 | $20.38 | $20.04 | $20.20 | $20.20 | 12.3M | -0.05% |
| May 13, 2026 | $20.15 | $20.32 | $19.96 | $20.24 | $20.24 | 11.6M | +0.45% |
| May 12, 2026 | $20.21 | $20.33 | $20.02 | $20.17 | $20.17 | 10.2M | -0.20% |
| May 11, 2026 | $20.09 | $20.37 | $19.91 | $20.15 | $20.15 | 10.0M | +0.30% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PR
Jan 1 → Dec 31 · 6 years2026+39.7%$14.02 → $19.59
+39.7%
2025-3.9%$14.60 → $14.03
-3.9%
2024+4.1%$13.81 → $14.38
+4.1%
2023+47.0%$9.25 → $13.60
+47.0%
2022+54.6%$6.08 → $9.40
+54.6%
2021-8.7%$6.55 → $5.98
-8.7%
Best Year2022 · +54.6%
Worst Year2021 · -8.7%
Positive Years4 / 6
Avg Annual Return+22.1%
6Y Total Return+199.1%
6Y CAGR~+20.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in PR?
If you invested $1,000 in PR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,949
Total Return+94.9%
CAGR~+6.9% / yr
Profit+$949
Based on Jun 8, 2016 · $10.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Permian Resources Corporation（PR）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $19.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PR 历史股价FMP 日线复权 OHLCV