The highest closing price for Permian Resources (PR) last month was $14.42, on July 29. It was up 4.2% for the month. The latest price is $13.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $14.04 | $14.41 | $14.01 | $14.16 | 7,318,300 |
July 30 2025 | $14.37 | $14.41 | $14.12 | $14.27 | 14,384,100 |
July 29 2025 | $14.33 | $14.49 | $14.16 | $14.42 | 10,827,400 |
July 28 2025 | $14.01 | $14.38 | $13.99 | $14.33 | 9,550,700 |
July 25 2025 | $13.61 | $13.90 | $13.58 | $13.78 | 7,968,700 |
July 24 2025 | $13.50 | $13.84 | $13.42 | $13.62 | 10,963,600 |
July 23 2025 | $13.56 | $13.62 | $13.41 | $13.52 | 8,160,400 |
July 22 2025 | $13.27 | $13.56 | $13.25 | $13.49 | 9,080,000 |
July 21 2025 | $13.51 | $13.55 | $13.17 | $13.22 | 8,223,700 |
July 18 2025 | $13.75 | $13.83 | $13.43 | $13.45 | 12,601,300 |
July 17 2025 | $13.12 | $13.58 | $13.10 | $13.55 | 11,646,100 |
July 16 2025 | $13.54 | $13.61 | $13.05 | $13.10 | 10,685,000 |
July 15 2025 | $14.00 | $14.02 | $13.53 | $13.54 | 10,885,100 |
July 14 2025 | $14.06 | $14.15 | $13.86 | $13.91 | 9,275,900 |
July 11 2025 | $14.16 | $14.39 | $14.07 | $14.16 | 6,989,900 |
July 10 2025 | $14.09 | $14.23 | $13.88 | $14.19 | 8,283,000 |
July 09 2025 | $14.35 | $14.42 | $14.14 | $14.15 | 9,654,600 |
July 08 2025 | $13.80 | $14.64 | $13.75 | $14.42 | 11,579,200 |
July 07 2025 | $13.97 | $14.16 | $13.60 | $13.77 | 7,623,200 |
July 03 2025 | $14.14 | $14.28 | $14.01 | $14.06 | 6,542,900 |
July 02 2025 | $14.18 | $14.27 | $13.85 | $14.17 | 11,724,000 |
July 01 2025 | $13.59 | $14.23 | $13.39 | $13.99 | 21,289,900 |
Daily pricing data for Permian Resources dates back to 4/15/2016, and may be incomplete.
