The highest closing price for Permian Resources (PR) last month was $16, on January 17. It was up 0.3% for the month. The latest price is $14.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $15.03 | $15.06 | $14.55 | $14.65 | 5,531,532 |
January 30 2025 | $15.24 | $15.28 | $14.90 | $15.04 | 4,610,336 |
January 29 2025 | $14.84 | $15.15 | $14.72 | $15.11 | 6,925,634 |
January 28 2025 | $15.08 | $15.17 | $14.69 | $14.88 | 8,200,715 |
January 27 2025 | $15.09 | $15.46 | $14.82 | $14.98 | 6,721,206 |
January 24 2025 | $15.64 | $15.70 | $15.16 | $15.22 | 8,532,446 |
January 23 2025 | $15.79 | $15.89 | $15.47 | $15.58 | 5,495,737 |
January 22 2025 | $15.72 | $15.91 | $15.54 | $15.64 | 5,284,376 |
January 21 2025 | $15.95 | $16.01 | $15.65 | $15.76 | 6,799,571 |
January 17 2025 | $15.81 | $16.03 | $15.78 | $16.00 | 7,539,507 |
January 16 2025 | $15.58 | $15.96 | $15.55 | $15.83 | 7,792,255 |
January 15 2025 | $15.63 | $15.69 | $15.43 | $15.65 | 7,034,786 |
January 14 2025 | $15.37 | $15.59 | $15.27 | $15.48 | 7,489,507 |
January 13 2025 | $15.20 | $15.54 | $15.19 | $15.39 | 9,948,141 |
January 10 2025 | $15.35 | $15.67 | $15.02 | $15.14 | 10,361,806 |
January 08 2025 | $14.88 | $15.07 | $14.70 | $14.99 | 6,962,889 |
January 07 2025 | $15.04 | $15.09 | $14.75 | $14.99 | 10,810,410 |
January 06 2025 | $15.35 | $15.40 | $14.87 | $14.94 | 6,275,174 |
January 03 2025 | $14.96 | $15.18 | $14.85 | $15.14 | 8,950,550 |
January 02 2025 | $14.60 | $14.94 | $14.52 | $14.86 | 6,771,488 |
Daily pricing data for Permian Resources dates back to 4/15/2016, and may be incomplete.
