The highest closing price for Permian Resources (PR) last month was $16.21, on November 22. It was up 14.8% for the month. The latest price is $14.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $15.64 | $15.74 | $15.58 | $15.66 | 2,105,405 |
November 27 2024 | $15.68 | $15.91 | $15.56 | $15.59 | 5,070,645 |
November 26 2024 | $15.76 | $15.76 | $15.51 | $15.64 | 8,052,971 |
November 25 2024 | $16.33 | $16.33 | $15.63 | $15.68 | 12,482,540 |
November 22 2024 | $15.99 | $16.25 | $15.91 | $16.21 | 11,552,035 |
November 21 2024 | $15.65 | $16.04 | $15.50 | $15.99 | 11,103,280 |
November 20 2024 | $15.20 | $15.50 | $15.20 | $15.46 | 3,756,448 |
November 19 2024 | $14.97 | $15.27 | $14.90 | $15.13 | 7,967,832 |
November 18 2024 | $15.00 | $15.20 | $14.91 | $15.16 | 6,936,245 |
November 15 2024 | $15.22 | $15.34 | $14.74 | $14.80 | 6,612,236 |
November 14 2024 | $15.17 | $15.22 | $14.95 | $15.18 | 5,714,704 |
November 13 2024 | $15.20 | $15.20 | $14.76 | $14.98 | 6,465,433 |
November 12 2024 | $15.09 | $15.26 | $14.99 | $15.04 | 9,303,430 |
November 11 2024 | $14.84 | $15.02 | $14.74 | $14.96 | 8,727,385 |
November 08 2024 | $14.78 | $14.83 | $14.63 | $14.77 | 8,555,543 |
November 07 2024 | $14.80 | $15.02 | $14.57 | $14.82 | 12,721,109 |
November 06 2024 | $14.10 | $14.55 | $14.03 | $14.43 | 17,558,222 |
November 05 2024 | $13.62 | $13.76 | $13.52 | $13.75 | 9,101,311 |
November 04 2024 | $13.32 | $13.66 | $13.28 | $13.59 | 9,062,204 |
November 01 2024 | $13.64 | $13.66 | $13.25 | $13.28 | 7,399,590 |
Daily pricing data for Permian Resources dates back to 4/15/2016, and may be incomplete.
