The highest closing price for Permian Resources (PR) last month was $23.87, on August 20. It was up 13% for the month. The latest price is $23.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $23.22 | $23.56 | $22.96 | $23.29 | 8,852,051 |
August 28 2026 | $23.35 | $23.50 | $22.67 | $22.70 | 8,556,200 |
August 27 2026 | $22.76 | $23.29 | $22.61 | $23.18 | 10,131,900 |
August 26 2026 | $22.94 | $23.18 | $22.72 | $22.75 | 12,128,495 |
August 25 2026 | $23.21 | $23.54 | $23.04 | $23.30 | 12,679,180 |
August 24 2026 | $23.60 | $23.76 | $23.16 | $23.69 | 12,400,790 |
August 21 2026 | $23.92 | $24.00 | $23.60 | $23.75 | 8,929,500 |
August 20 2026 | $23.36 | $24.09 | $23.25 | $23.87 | 12,744,600 |
August 19 2026 | $22.51 | $23.17 | $22.47 | $23.02 | 15,033,800 |
August 18 2026 | $22.50 | $22.74 | $22.15 | $22.35 | 9,741,500 |
August 17 2026 | $21.60 | $22.18 | $21.53 | $22.18 | 5,830,300 |
August 14 2026 | $21.29 | $21.69 | $21.20 | $21.50 | 6,072,900 |
August 13 2026 | $21.21 | $21.29 | $20.88 | $21.10 | 6,330,300 |
August 12 2026 | $21.37 | $21.59 | $21.30 | $21.45 | 8,377,800 |
August 11 2026 | $21.31 | $21.60 | $21.10 | $21.46 | 8,486,600 |
August 10 2026 | $20.49 | $21.25 | $20.47 | $21.23 | 8,567,700 |
August 07 2026 | $20.01 | $20.38 | $19.83 | $20.15 | 7,431,600 |
August 06 2026 | $20.55 | $21.02 | $20.17 | $20.28 | 14,761,133 |
August 05 2026 | $20.55 | $20.57 | $19.77 | $19.79 | 10,115,200 |
August 04 2026 | $20.40 | $20.75 | $20.19 | $20.50 | 10,002,100 |
August 03 2026 | $20.62 | $20.99 | $20.46 | $20.90 | 8,328,900 |
Daily pricing data for Permian Resources dates back to 4/15/2016, and may be incomplete.