The closing price for Permian Resources (PR) in 2021 was $5.44, on December 31, 2021. It was up 298.7% for the year. The latest price is $13.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $5.44 | $5.55 | $5.38 | $5.44 | 4,726,500 |
December 30 2021 | $5.71 | $5.75 | $5.50 | $5.51 | 3,228,400 |
December 29 2021 | $5.72 | $5.83 | $5.61 | $5.70 | 3,373,900 |
December 28 2021 | $5.92 | $5.98 | $5.70 | $5.72 | 3,323,400 |
December 27 2021 | $5.62 | $5.91 | $5.48 | $5.90 | 4,845,100 |
December 23 2021 | $5.72 | $5.72 | $5.57 | $5.62 | 2,591,600 |
December 22 2021 | $5.51 | $5.73 | $5.44 | $5.69 | 4,649,700 |
December 21 2021 | $5.40 | $5.60 | $5.38 | $5.58 | 4,595,900 |
December 20 2021 | $5.11 | $5.29 | $4.96 | $5.28 | 6,936,000 |
December 17 2021 | $5.50 | $5.66 | $5.23 | $5.29 | 24,489,100 |
December 16 2021 | $5.77 | $5.88 | $5.48 | $5.54 | 7,897,700 |
December 15 2021 | $5.65 | $5.76 | $5.28 | $5.71 | 10,787,200 |
December 14 2021 | $5.74 | $5.90 | $5.63 | $5.67 | 6,096,000 |
December 13 2021 | $6.06 | $6.10 | $5.76 | $5.84 | 7,969,700 |
December 10 2021 | $6.30 | $6.37 | $5.88 | $6.23 | 11,247,500 |
December 09 2021 | $6.15 | $6.27 | $6.07 | $6.16 | 4,879,900 |
December 08 2021 | $6.16 | $6.36 | $6.12 | $6.21 | 5,441,100 |
December 07 2021 | $5.73 | $6.26 | $5.73 | $6.12 | 11,354,900 |
December 06 2021 | $5.32 | $5.66 | $5.19 | $5.60 | 7,574,600 |
December 03 2021 | $5.45 | $5.60 | $5.06 | $5.17 | 6,978,900 |
December 02 2021 | $5.14 | $5.44 | $4.92 | $5.32 | 14,321,900 |
December 01 2021 | $5.87 | $5.91 | $5.22 | $5.24 | 8,284,500 |
November 30 2021 | $5.54 | $5.70 | $5.33 | $5.67 | 13,964,100 |
November 29 2021 | $5.98 | $6.09 | $5.65 | $5.78 | 7,081,700 |
November 26 2021 | $6.12 | $6.12 | $5.30 | $5.64 | 10,212,300 |
Daily pricing data for Permian Resources dates back to 4/15/2016, and may be incomplete.
