The highest closing price for Permian Resources (PR) last month was $14.25, last Tuesday. It was down 1.4% for the month. The latest price is $12.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $13.58 | $13.99 | $13.54 | $13.85 | 8,176,026 |
March 28 2025 | $13.85 | $13.99 | $13.49 | $13.75 | 8,797,118 |
March 27 2025 | $14.09 | $14.14 | $13.84 | $13.95 | 7,430,453 |
March 26 2025 | $14.41 | $14.50 | $14.11 | $14.11 | 10,114,372 |
March 25 2025 | $14.20 | $14.34 | $14.11 | $14.25 | 5,787,958 |
March 24 2025 | $13.92 | $14.21 | $13.87 | $14.15 | 5,736,558 |
March 21 2025 | $13.92 | $13.93 | $13.72 | $13.78 | 10,209,900 |
March 20 2025 | $13.98 | $14.17 | $13.92 | $13.97 | 5,598,900 |
March 19 2025 | $13.57 | $14.17 | $13.55 | $14.09 | 10,153,700 |
March 18 2025 | $13.77 | $13.79 | $13.44 | $13.56 | 6,915,100 |
March 17 2025 | $13.53 | $13.79 | $13.50 | $13.60 | 6,370,700 |
March 14 2025 | $12.82 | $13.48 | $12.82 | $13.48 | 7,032,500 |
March 13 2025 | $13.10 | $13.20 | $12.59 | $12.79 | 6,967,500 |
March 12 2025 | $12.80 | $13.32 | $12.77 | $13.17 | 13,530,900 |
March 11 2025 | $12.24 | $12.75 | $12.21 | $12.72 | 11,615,400 |
March 10 2025 | $12.55 | $12.71 | $12.05 | $12.19 | 13,285,900 |
March 07 2025 | $12.44 | $12.93 | $12.41 | $12.53 | 9,333,000 |
March 06 2025 | $12.21 | $12.48 | $12.01 | $12.30 | 9,143,700 |
March 05 2025 | $12.36 | $12.36 | $11.71 | $12.29 | 16,827,700 |
March 04 2025 | $12.60 | $12.67 | $12.15 | $12.41 | 17,770,200 |
March 03 2025 | $14.04 | $14.09 | $12.69 | $12.80 | 16,878,400 |
Daily pricing data for Permian Resources dates back to 4/15/2016, and may be incomplete.
