The highest closing price for Permian Resources (PR) last month was $13.95, on May 13. It was up 7.5% for the month. The latest price is $13.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $12.69 | $12.71 | $12.49 | $12.61 | 10,164,756 |
May 29 2025 | $12.80 | $12.84 | $12.61 | $12.80 | 7,365,603 |
May 28 2025 | $12.90 | $13.00 | $12.66 | $12.68 | 7,455,610 |
May 27 2025 | $12.90 | $12.92 | $12.51 | $12.83 | 9,356,830 |
May 23 2025 | $12.60 | $12.85 | $12.60 | $12.72 | 6,311,700 |
May 22 2025 | $12.85 | $12.92 | $12.59 | $12.85 | 9,491,700 |
May 21 2025 | $13.23 | $13.23 | $12.93 | $12.97 | 8,161,600 |
May 20 2025 | $13.38 | $13.42 | $13.23 | $13.26 | 7,058,500 |
May 19 2025 | $13.30 | $13.36 | $13.16 | $13.33 | 7,415,900 |
May 16 2025 | $13.57 | $13.62 | $13.33 | $13.51 | 6,534,026 |
May 15 2025 | $13.44 | $13.57 | $13.27 | $13.55 | 9,843,968 |
May 14 2025 | $13.78 | $13.93 | $13.71 | $13.80 | 7,767,064 |
May 13 2025 | $13.63 | $14.09 | $13.60 | $13.95 | 13,147,123 |
May 12 2025 | $13.98 | $14.00 | $13.42 | $13.63 | 12,807,908 |
May 09 2025 | $13.16 | $13.34 | $12.89 | $13.01 | 9,696,000 |
May 08 2025 | $12.39 | $13.08 | $12.28 | $13.01 | 21,249,400 |
May 07 2025 | $11.93 | $11.95 | $11.64 | $11.89 | 17,129,500 |
May 06 2025 | $12.05 | $12.27 | $11.92 | $11.97 | 12,344,500 |
May 05 2025 | $11.96 | $12.06 | $11.79 | $11.88 | 12,301,900 |
May 02 2025 | $12.25 | $12.38 | $12.03 | $12.20 | 8,797,600 |
May 01 2025 | $11.73 | $12.28 | $11.73 | $12.10 | 9,284,700 |
Daily pricing data for Permian Resources dates back to 4/15/2016, and may be incomplete.
