Permian Resources Corporation (PR) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 23.60 | 24.04 | 23.56 | 23.82 | +0.13% | 6,539,792 |
| 2026-09-01 | 23.91 | 23.91 | 23.35 | 23.79 | +2.15% | 11,480,884 |
| 2026-08-31 | 23.22 | 23.56 | 22.96 | 23.29 | +2.60% | 8,852,051 |
| 2026-08-28 | 23.35 | 23.50 | 22.67 | 22.70 | -2.07% | 8,556,908 |
| 2026-08-27 | 22.76 | 23.29 | 22.61 | 23.18 | +1.89% | 10,131,900 |
| 2026-08-26 | 22.94 | 23.18 | 22.71 | 22.75 | -2.36% | 12,128,495 |
| 2026-08-25 | 23.21 | 23.54 | 23.04 | 23.30 | -1.65% | 12,679,180 |
| 2026-08-24 | 23.60 | 23.76 | 23.16 | 23.69 | -0.25% | 12,400,790 |
| 2026-08-21 | 23.92 | 24.00 | 23.59 | 23.75 | -0.50% | 8,929,500 |
| 2026-08-20 | 23.36 | 24.09 | 23.25 | 23.87 | +3.69% | 12,744,600 |
| 2026-08-19 | 22.51 | 23.17 | 22.46 | 23.02 | +3.00% | 15,033,800 |
| 2026-08-18 | 22.50 | 22.74 | 22.14 | 22.35 | +0.77% | 9,741,500 |
| 2026-08-17 | 21.60 | 22.18 | 21.53 | 22.18 | +3.16% | 5,830,300 |
| 2026-08-14 | 21.29 | 21.69 | 21.20 | 21.50 | +1.90% | 6,072,900 |
| 2026-08-13 | 21.21 | 21.29 | 20.88 | 21.10 | -1.63% | 6,330,300 |
| 2026-08-12 | 21.37 | 21.59 | 21.30 | 21.45 | -0.05% | 8,377,800 |
| 2026-08-11 | 21.31 | 21.60 | 21.09 | 21.46 | +1.08% | 8,486,600 |
| 2026-08-10 | 20.49 | 21.25 | 20.47 | 21.23 | +5.36% | 8,567,700 |
| 2026-08-07 | 20.01 | 20.38 | 19.83 | 20.15 | -0.64% | 7,431,600 |
| 2026-08-06 | 20.55 | 21.02 | 20.16 | 20.28 | +2.48% | 14,761,133 |
| 2026-08-05 | 20.55 | 20.57 | 19.77 | 19.79 | -3.46% | 10,115,200 |
| 2026-08-04 | 20.40 | 20.75 | 20.18 | 20.50 | -1.91% | 10,002,100 |
| 2026-08-03 | 20.61 | 20.99 | 20.46 | 20.90 | -1.92% | 8,328,900 |
| 2026-07-31 | 21.19 | 21.38 | 20.83 | 21.31 | +1.48% | 7,339,400 |
| 2026-07-30 | 20.54 | 21.02 | 20.52 | 21.00 | +1.20% | 6,301,700 |
| 2026-07-29 | 20.33 | 20.86 | 20.25 | 20.75 | +5.17% | 8,971,700 |
| 2026-07-28 | 20.25 | 20.35 | 19.63 | 19.73 | -2.57% | 8,571,300 |
| 2026-07-27 | 20.77 | 21.09 | 20.24 | 20.25 | -5.15% | 7,084,600 |
| 2026-07-24 | 21.40 | 21.76 | 21.27 | 21.35 | -0.09% | 8,042,800 |
| 2026-07-23 | 21.70 | 21.95 | 21.25 | 21.37 | -0.14% | 12,965,500 |
| 2026-07-22 | 21.40 | 21.52 | 21.23 | 21.40 | +2.00% | 7,111,900 |
| 2026-07-21 | 20.57 | 20.98 | 20.44 | 20.98 | +3.45% | 8,981,600 |
| 2026-07-20 | 20.23 | 20.65 | 20.09 | 20.28 | +0.35% | 8,986,800 |
| 2026-07-17 | 20.00 | 20.23 | 19.76 | 20.21 | +2.48% | 7,491,800 |
| 2026-07-16 | 19.64 | 19.93 | 19.64 | 19.72 | +0.66% | 8,445,700 |
| 2026-07-15 | 19.63 | 19.77 | 19.29 | 19.59 | +0.00% | 6,707,200 |
| 2026-07-14 | 19.79 | 19.86 | 19.43 | 19.59 | -0.15% | 13,078,900 |
| 2026-07-13 | 19.45 | 19.78 | 19.34 | 19.62 | +2.45% | 7,378,500 |
| 2026-07-10 | 19.20 | 19.27 | 18.95 | 19.15 | +0.47% | 5,264,400 |
| 2026-07-09 | 19.55 | 19.55 | 18.99 | 19.06 | -1.55% | 5,940,500 |
| 2026-07-08 | 19.49 | 19.64 | 19.16 | 19.36 | +1.41% | 8,451,700 |
| 2026-07-07 | 18.31 | 19.21 | 18.26 | 19.09 | +4.95% | 11,388,600 |
| 2026-07-06 | 18.00 | 18.27 | 18.00 | 18.19 | -0.05% | 6,976,600 |
| 2026-07-02 | 18.04 | 18.24 | 17.97 | 18.20 | +1.51% | 9,456,500 |
| 2026-07-01 | 18.27 | 18.52 | 17.90 | 17.93 | -2.61% | 7,477,800 |
| 2026-06-30 | 18.63 | 18.85 | 18.38 | 18.41 | -0.32% | 9,860,100 |
| 2026-06-29 | 18.60 | 18.84 | 18.43 | 18.47 | -1.34% | 12,709,800 |
| 2026-06-26 | 18.79 | 18.95 | 18.44 | 18.72 | -0.74% | 24,249,500 |
| 2026-06-25 | 18.51 | 18.91 | 18.39 | 18.86 | +0.86% | 11,610,000 |
| 2026-06-24 | 18.70 | 18.73 | 18.36 | 18.70 | -2.50% | 12,077,000 |
| 2026-06-23 | 18.89 | 19.39 | 18.84 | 19.18 | +0.95% | 11,639,700 |
| 2026-06-22 | 18.72 | 19.00 | 18.44 | 19.00 | +3.09% | 12,659,600 |
| 2026-06-18 | 18.37 | 18.50 | 18.04 | 18.43 | -0.70% | 26,626,700 |
| 2026-06-17 | 18.65 | 18.96 | 18.49 | 18.56 | -0.59% | 13,254,000 |
| 2026-06-16 | 18.42 | 18.71 | 18.40 | 18.67 | -1.22% | 13,940,700 |
| 2026-06-15 | 18.65 | 19.14 | 18.51 | 18.90 | -3.13% | 16,645,100 |
| 2026-06-12 | 19.12 | 19.68 | 19.09 | 19.51 | +1.30% | 11,186,800 |
| 2026-06-11 | 20.00 | 20.15 | 19.16 | 19.26 | -2.38% | 8,584,000 |
| 2026-06-10 | 19.39 | 19.96 | 19.39 | 19.73 | +2.76% | 8,769,400 |
| 2026-06-09 | 19.50 | 19.53 | 18.89 | 19.20 | -1.99% | 7,711,700 |
| 2026-06-08 | 19.46 | 19.73 | 19.42 | 19.59 | +2.19% | 6,466,900 |
| 2026-06-05 | 20.01 | 20.13 | 19.15 | 19.17 | -4.91% | 8,865,300 |
| 2026-06-04 | 19.88 | 20.25 | 19.83 | 20.16 | -0.10% | 5,916,100 |
| 2026-06-03 | 19.87 | 20.54 | 19.82 | 20.18 | +2.33% | 10,105,900 |
| 2026-06-02 | 19.64 | 19.85 | 19.60 | 19.72 | +0.25% | 7,296,500 |
| 2026-06-01 | 19.70 | 19.99 | 19.59 | 19.67 | +2.29% | 8,173,800 |
| 2026-05-29 | 19.46 | 19.46 | 18.86 | 19.23 | -0.47% | 9,406,300 |
| 2026-05-28 | 19.59 | 19.65 | 19.22 | 19.32 | -0.05% | 7,787,500 |
| 2026-05-27 | 19.39 | 19.66 | 19.13 | 19.33 | -1.53% | 13,890,000 |
| 2026-05-26 | 20.13 | 20.39 | 19.57 | 19.63 | -3.96% | 8,212,600 |
| 2026-05-22 | 20.35 | 20.50 | 20.18 | 20.44 | +0.05% | 7,376,300 |
| 2026-05-21 | 21.18 | 21.37 | 20.32 | 20.43 | -2.20% | 8,709,300 |
| 2026-05-20 | 21.22 | 21.55 | 20.75 | 20.89 | -1.56% | 10,391,200 |
| 2026-05-19 | 21.14 | 21.26 | 20.82 | 21.22 | +1.43% | 9,154,000 |
| 2026-05-18 | 20.80 | 21.16 | 20.54 | 20.92 | +0.38% | 8,930,000 |
| 2026-05-15 | 20.43 | 20.86 | 20.28 | 20.84 | +3.17% | 15,833,600 |
| 2026-05-14 | 20.21 | 20.38 | 20.04 | 20.20 | -0.20% | 12,259,400 |
| 2026-05-13 | 20.15 | 20.32 | 19.96 | 20.24 | +0.35% | 11,599,900 |
| 2026-05-12 | 20.21 | 20.33 | 20.02 | 20.17 | +0.10% | 10,172,500 |
| 2026-05-11 | 20.09 | 20.37 | 19.91 | 20.15 | +2.18% | 9,955,500 |
| 2026-05-08 | 20.09 | 20.16 | 19.66 | 19.72 | -1.79% | 14,459,500 |
| 2026-05-07 | 20.40 | 20.57 | 19.61 | 20.08 | -5.33% | 26,595,700 |
| 2026-05-06 | 21.30 | 21.83 | 21.06 | 21.21 | -5.35% | 17,283,600 |
| 2026-05-05 | 22.37 | 22.68 | 22.18 | 22.41 | -0.49% | 11,413,800 |
| 2026-05-04 | 22.12 | 22.57 | 21.96 | 22.52 | +1.90% | 15,560,200 |
| 2026-05-01 | 21.42 | 22.11 | 21.23 | 22.10 | +2.22% | 23,279,500 |
| 2026-04-30 | 21.27 | 21.77 | 21.17 | 21.62 | -0.14% | 10,899,800 |
| 2026-04-29 | 21.10 | 21.66 | 21.09 | 21.65 | +3.54% | 12,580,300 |
| 2026-04-28 | 20.95 | 21.00 | 20.57 | 20.91 | +1.36% | 17,491,100 |
| 2026-04-27 | 20.71 | 20.96 | 20.53 | 20.63 | +0.63% | 14,538,500 |
| 2026-04-24 | 20.77 | 20.86 | 20.40 | 20.50 | -1.73% | 9,564,500 |
| 2026-04-23 | 20.46 | 20.93 | 20.41 | 20.86 | +2.66% | 12,038,500 |
| 2026-04-22 | 20.16 | 20.32 | 20.07 | 20.32 | +2.06% | 13,678,200 |
| 2026-04-21 | 19.75 | 19.97 | 19.56 | 19.91 | +1.58% | 12,646,500 |
| 2026-04-20 | 19.62 | 19.75 | 19.44 | 19.60 | +0.93% | 6,759,200 |
| 2026-04-17 | 19.30 | 19.50 | 18.89 | 19.42 | -4.90% | 15,964,700 |
| 2026-04-16 | 20.15 | 20.51 | 20.06 | 20.42 | +1.64% | 8,304,800 |
| 2026-04-15 | 19.96 | 20.31 | 19.76 | 20.09 | +0.40% | 7,768,900 |
| 2026-04-14 | 20.36 | 20.41 | 19.86 | 20.01 | -2.68% | 8,582,300 |
| 2026-04-13 | 20.80 | 21.02 | 20.40 | 20.56 | -0.48% | 9,381,400 |
| 2026-04-10 | 20.50 | 20.82 | 20.45 | 20.66 | +1.37% | 10,215,800 |
| 2026-04-09 | 20.75 | 20.88 | 20.13 | 20.38 | -0.88% | 12,978,100 |
| 2026-04-08 | 19.80 | 20.70 | 19.26 | 20.56 | -3.88% | 21,178,700 |
| 2026-04-07 | 21.35 | 21.66 | 21.24 | 21.39 | +1.23% | 10,713,600 |
| 2026-04-06 | 21.15 | 21.27 | 21.00 | 21.13 | -0.24% | 10,472,900 |
| 2026-04-02 | 21.32 | 21.52 | 20.82 | 21.18 | +2.82% | 12,336,900 |
| 2026-04-01 | 20.92 | 21.37 | 20.34 | 20.60 | -3.38% | 17,304,400 |
| 2026-03-31 | 21.49 | 21.85 | 20.80 | 21.32 | -0.79% | 20,573,300 |
| 2026-03-30 | 21.86 | 21.99 | 21.36 | 21.49 | -0.74% | 11,996,900 |
| 2026-03-27 | 21.55 | 21.80 | 21.42 | 21.65 | +0.89% | 12,509,500 |
| 2026-03-26 | 21.08 | 21.69 | 21.00 | 21.46 | +2.58% | 12,425,100 |
| 2026-03-25 | 20.40 | 20.92 | 20.40 | 20.92 | +1.16% | 9,651,000 |
| 2026-03-24 | 20.16 | 20.76 | 20.12 | 20.68 | +3.82% | 16,953,600 |
| 2026-03-23 | 19.58 | 20.24 | 19.50 | 19.92 | -0.75% | 16,427,700 |
| 2026-03-20 | 20.06 | 20.41 | 19.92 | 20.07 | +0.50% | 30,453,500 |
| 2026-03-19 | 19.78 | 20.18 | 19.78 | 19.97 | +1.84% | 15,113,900 |
| 2026-03-18 | 19.50 | 19.79 | 19.48 | 19.61 | +0.56% | 10,314,200 |
| 2026-03-17 | 19.39 | 19.62 | 19.22 | 19.50 | +1.40% | 10,161,500 |
| 2026-03-16 | 19.31 | 19.59 | 19.05 | 19.23 | -0.62% | 11,370,500 |
| 2026-03-13 | 18.94 | 19.36 | 18.89 | 19.35 | +1.47% | 16,496,500 |
| 2026-03-12 | 19.50 | 19.64 | 19.06 | 19.07 | -1.45% | 13,606,000 |
| 2026-03-11 | 18.87 | 19.41 | 18.74 | 19.35 | +3.37% | 12,738,800 |
| 2026-03-10 | 19.04 | 19.26 | 18.53 | 18.72 | -2.30% | 17,612,700 |
| 2026-03-09 | 19.12 | 19.43 | 18.90 | 19.16 | +1.64% | 15,890,600 |
| 2026-03-06 | 19.02 | 19.16 | 18.74 | 18.85 | +0.05% | 14,546,900 |
| 2026-03-05 | 18.80 | 19.04 | 18.66 | 18.84 | +1.67% | 13,122,300 |
| 2026-03-04 | 18.10 | 18.60 | 18.10 | 18.53 | +0.76% | 17,383,300 |
| 2026-03-03 | 18.87 | 19.38 | 18.23 | 18.39 | -2.13% | 23,642,800 |
| 2026-03-02 | 19.02 | 19.13 | 18.29 | 18.79 | +2.73% | 18,452,500 |
| 2026-02-27 | 18.30 | 18.58 | 18.10 | 18.29 | +0.94% | 11,435,200 |
| 2026-02-26 | 17.22 | 18.36 | 17.09 | 18.12 | +2.90% | 17,688,500 |
| 2026-02-25 | 17.79 | 17.85 | 17.37 | 17.61 | -1.01% | 9,471,600 |
| 2026-02-24 | 17.85 | 17.85 | 17.54 | 17.79 | +0.23% | 7,348,600 |
| 2026-02-23 | 18.00 | 18.16 | 17.58 | 17.75 | -1.17% | 8,944,400 |
| 2026-02-20 | 17.88 | 18.00 | 17.58 | 17.96 | +0.45% | 8,717,200 |
| 2026-02-19 | 17.92 | 18.14 | 17.73 | 17.88 | +1.25% | 14,749,400 |
| 2026-02-18 | 17.44 | 17.74 | 17.25 | 17.66 | +3.94% | 10,617,500 |
| 2026-02-17 | 17.37 | 17.47 | 16.61 | 16.99 | -1.74% | 9,286,800 |
| 2026-02-13 | 16.82 | 17.38 | 16.80 | 17.29 | +2.55% | 9,241,700 |
| 2026-02-12 | 17.09 | 17.18 | 16.45 | 16.86 | -1.86% | 12,931,300 |
| 2026-02-11 | 17.30 | 17.30 | 16.97 | 17.18 | +1.90% | 16,469,700 |
| 2026-02-10 | 16.90 | 17.00 | 16.74 | 16.86 | -1.63% | 20,091,700 |
| 2026-02-09 | 16.90 | 17.29 | 16.83 | 17.14 | +1.24% | 13,510,300 |
| 2026-02-06 | 16.50 | 17.04 | 16.46 | 16.93 | +3.04% | 9,342,800 |
| 2026-02-05 | 16.39 | 16.51 | 16.13 | 16.43 | -1.08% | 9,735,400 |
| 2026-02-04 | 16.37 | 16.73 | 16.30 | 16.61 | +2.91% | 13,281,300 |
| 2026-02-03 | 15.83 | 16.19 | 15.68 | 16.14 | +2.54% | 13,597,600 |
| 2026-02-02 | 15.59 | 15.90 | 15.36 | 15.74 | -2.42% | 13,476,000 |
| 2026-01-30 | 16.00 | 16.16 | 15.67 | 16.13 | +0.50% | 16,414,800 |
| 2026-01-29 | 15.95 | 16.25 | 15.66 | 16.05 | +3.28% | 25,208,700 |
| 2026-01-28 | 15.42 | 15.57 | 15.21 | 15.54 | +1.57% | 13,163,300 |
| 2026-01-27 | 14.86 | 15.35 | 14.82 | 15.30 | +3.66% | 10,449,700 |
| 2026-01-26 | 14.94 | 14.98 | 14.56 | 14.76 | -0.14% | 8,393,400 |
| 2026-01-23 | 14.84 | 15.04 | 14.71 | 14.78 | +1.16% | 9,313,500 |
| 2026-01-22 | 14.55 | 14.65 | 14.27 | 14.61 | -0.14% | 6,005,700 |
| 2026-01-21 | 14.58 | 14.97 | 14.51 | 14.63 | +2.45% | 8,823,300 |
| 2026-01-20 | 14.50 | 14.69 | 14.19 | 14.28 | -0.83% | 8,634,700 |
| 2026-01-16 | 14.19 | 14.50 | 14.19 | 14.40 | +0.56% | 8,223,900 |
| 2026-01-15 | 14.31 | 14.54 | 14.13 | 14.32 | -2.39% | 8,000,800 |
| 2026-01-14 | 14.20 | 14.94 | 14.20 | 14.67 | +3.16% | 13,636,900 |
| 2026-01-13 | 14.17 | 14.52 | 14.16 | 14.22 | +1.50% | 11,580,200 |
| 2026-01-12 | 14.03 | 14.21 | 13.85 | 14.01 | -0.14% | 7,814,800 |
| 2026-01-09 | 14.15 | 14.24 | 13.85 | 14.03 | -0.50% | 11,687,900 |
| 2026-01-08 | 13.53 | 14.24 | 13.53 | 14.10 | +4.44% | 14,359,500 |
| 2026-01-07 | 13.53 | 13.66 | 13.40 | 13.50 | -0.88% | 9,666,300 |
| 2026-01-06 | 13.88 | 13.93 | 13.47 | 13.62 | -1.45% | 13,246,300 |
| 2026-01-05 | 14.41 | 14.51 | 13.48 | 13.82 | -4.03% | 14,987,200 |
| 2026-01-02 | 14.02 | 14.46 | 13.91 | 14.40 | +2.64% | 7,021,300 |
| 2025-12-31 | 14.17 | 14.20 | 13.96 | 14.03 | -0.99% | 7,635,000 |
| 2025-12-30 | 14.10 | 14.33 | 14.06 | 14.17 | +1.80% | 6,482,800 |
| 2025-12-29 | 13.91 | 14.01 | 13.84 | 13.92 | +1.24% | 5,502,700 |
| 2025-12-26 | 13.88 | 13.96 | 13.66 | 13.75 | -0.94% | 6,773,700 |
| 2025-12-24 | 14.05 | 14.05 | 13.87 | 13.88 | -1.14% | 3,818,400 |
| 2025-12-23 | 14.18 | 14.24 | 13.90 | 14.04 | -0.28% | 5,981,800 |
| 2025-12-22 | 14.02 | 14.29 | 14.00 | 14.08 | +1.88% | 7,729,000 |
| 2025-12-19 | 13.83 | 13.97 | 13.72 | 13.82 | +0.36% | 18,775,000 |
| 2025-12-18 | 14.31 | 14.36 | 13.68 | 13.77 | -4.11% | 10,978,500 |
| 2025-12-17 | 14.04 | 14.41 | 13.98 | 14.36 | +2.57% | 10,318,200 |
| 2025-12-16 | 14.20 | 14.26 | 13.79 | 14.00 | -2.85% | 9,825,000 |
| 2025-12-15 | 14.61 | 14.63 | 14.23 | 14.41 | -1.30% | 7,625,000 |
| 2025-12-12 | 14.84 | 14.95 | 14.60 | 14.60 | -0.48% | 7,237,800 |
| 2025-12-11 | 14.80 | 14.93 | 14.60 | 14.67 | -2.27% | 5,914,400 |
| 2025-12-10 | 14.78 | 15.02 | 14.59 | 15.01 | +1.49% | 7,437,800 |
| 2025-12-09 | 14.78 | 14.98 | 14.73 | 14.79 | +0.07% | 8,186,200 |
| 2025-12-08 | 14.82 | 15.14 | 14.78 | 14.78 | -0.94% | 8,374,000 |
| 2025-12-05 | 14.84 | 15.20 | 14.84 | 14.92 | +0.47% | 9,406,300 |
| 2025-12-04 | 14.81 | 14.94 | 14.71 | 14.85 | +0.75% | 8,507,900 |
| 2025-12-03 | 14.43 | 14.88 | 14.35 | 14.74 | +3.15% | 8,939,300 |
| 2025-12-02 | 14.59 | 14.59 | 14.21 | 14.29 | -2.06% | 10,227,300 |
| 2025-12-01 | 14.48 | 14.75 | 14.40 | 14.59 | +0.69% | 9,555,900 |
| 2025-11-28 | 14.36 | 14.54 | 14.26 | 14.49 | +0.91% | 4,076,500 |
| 2025-11-26 | 14.11 | 14.45 | 14.02 | 14.36 | +1.77% | 11,967,100 |
| 2025-11-25 | 13.80 | 14.14 | 13.71 | 14.11 | +0.93% | 8,828,100 |
| 2025-11-24 | 13.84 | 14.06 | 13.62 | 13.98 | +0.36% | 11,981,100 |
| 2025-11-21 | 13.81 | 14.11 | 13.61 | 13.93 | +0.58% | 9,671,500 |
| 2025-11-20 | 14.13 | 14.46 | 13.81 | 13.85 | -1.21% | 13,559,200 |
| 2025-11-19 | 13.46 | 14.04 | 13.36 | 14.02 | +1.37% | 15,553,600 |
| 2025-11-18 | 13.55 | 13.93 | 13.41 | 13.83 | +1.10% | 11,130,500 |
| 2025-11-17 | 13.64 | 13.78 | 13.52 | 13.68 | +0.37% | 20,549,900 |
| 2025-11-14 | 13.34 | 13.77 | 13.18 | 13.63 | +2.40% | 12,132,500 |
| 2025-11-13 | 13.34 | 13.60 | 13.23 | 13.31 | +0.00% | 8,748,800 |
| 2025-11-12 | 13.37 | 13.56 | 13.27 | 13.31 | -1.70% | 10,438,600 |
| 2025-11-11 | 13.32 | 13.70 | 13.31 | 13.54 | +2.34% | 11,922,700 |
| 2025-11-10 | 13.40 | 13.53 | 13.03 | 13.23 | -0.23% | 10,294,300 |
| 2025-11-07 | 12.80 | 13.26 | 12.75 | 13.26 | +3.59% | 11,470,100 |
| 2025-11-06 | 12.50 | 12.94 | 12.32 | 12.80 | +5.52% | 19,888,500 |
| 2025-11-05 | 12.27 | 12.56 | 12.06 | 12.13 | -2.26% | 15,487,000 |
| 2025-11-04 | 12.38 | 12.44 | 12.22 | 12.41 | -1.59% | 9,182,800 |
| 2025-11-03 | 12.51 | 12.62 | 12.21 | 12.61 | +0.40% | 11,503,300 |
| 2025-10-31 | 12.42 | 12.60 | 12.35 | 12.56 | +1.21% | 7,601,500 |
| 2025-10-30 | 12.43 | 12.67 | 12.37 | 12.41 | -0.96% | 8,319,200 |
| 2025-10-29 | 12.34 | 12.70 | 12.29 | 12.53 | +1.87% | 10,996,500 |
| 2025-10-28 | 12.54 | 12.54 | 12.28 | 12.30 | -2.23% | 9,047,600 |
| 2025-10-27 | 12.67 | 12.73 | 12.50 | 12.58 | +0.80% | 9,167,400 |
| 2025-10-24 | 12.87 | 12.90 | 12.47 | 12.48 | -2.58% | 8,551,600 |
| 2025-10-23 | 12.75 | 12.95 | 12.67 | 12.81 | +2.48% | 12,382,200 |
| 2025-10-22 | 12.38 | 12.61 | 12.30 | 12.50 | +1.54% | 12,719,500 |
| 2025-10-21 | 12.33 | 12.43 | 12.19 | 12.31 | -0.16% | 7,339,100 |
| 2025-10-20 | 12.31 | 12.50 | 12.18 | 12.33 | +0.33% | 9,389,100 |
| 2025-10-17 | 12.08 | 12.36 | 12.04 | 12.29 | +1.65% | 11,628,200 |
| 2025-10-16 | 12.37 | 12.37 | 11.92 | 12.09 | -1.63% | 10,480,100 |
| 2025-10-15 | 12.45 | 12.46 | 12.23 | 12.29 | -0.49% | 8,252,600 |
| 2025-10-14 | 12.25 | 12.62 | 12.23 | 12.35 | -2.06% | 15,070,100 |
| 2025-10-13 | 12.44 | 12.62 | 12.21 | 12.61 | +3.36% | 13,015,100 |
| 2025-10-10 | 12.65 | 12.76 | 12.19 | 12.20 | -4.69% | 13,743,500 |
| 2025-10-09 | 13.06 | 13.23 | 12.68 | 12.80 | -1.92% | 8,209,700 |
| 2025-10-08 | 12.61 | 13.08 | 12.54 | 13.05 | +3.74% | 15,020,700 |
| 2025-10-07 | 12.55 | 12.61 | 12.31 | 12.58 | -0.24% | 10,988,800 |
| 2025-10-06 | 12.63 | 12.76 | 12.47 | 12.61 | +0.16% | 9,769,200 |
| 2025-10-03 | 12.50 | 12.60 | 12.37 | 12.59 | +1.70% | 9,490,900 |
| 2025-10-02 | 12.70 | 12.79 | 12.36 | 12.38 | -3.36% | 10,100,700 |
| 2025-10-01 | 12.63 | 12.85 | 12.56 | 12.81 | +0.08% | 9,972,700 |
| 2025-09-30 | 12.80 | 12.95 | 12.60 | 12.80 | -1.77% | 14,501,700 |
| 2025-09-29 | 13.57 | 13.61 | 12.98 | 13.03 | -4.75% | 13,734,900 |
| 2025-09-26 | 13.71 | 14.07 | 13.63 | 13.68 | -0.07% | 23,673,400 |
| 2025-09-25 | 13.60 | 13.88 | 13.55 | 13.69 | +0.15% | 11,994,500 |
| 2025-09-24 | 13.78 | 14.00 | 13.65 | 13.67 | +0.51% | 20,318,000 |
| 2025-09-23 | 13.46 | 14.00 | 13.40 | 13.60 | +1.64% | 14,137,000 |
| 2025-09-22 | 13.17 | 13.45 | 13.07 | 13.38 | +0.98% | 11,905,200 |
| 2025-09-19 | 13.63 | 13.63 | 13.18 | 13.25 | -2.43% | 19,191,400 |
| 2025-09-18 | 13.70 | 13.70 | 13.42 | 13.58 | +0.15% | 17,285,400 |
| 2025-09-17 | 13.32 | 13.75 | 13.24 | 13.56 | +1.27% | 25,027,800 |
| 2025-09-16 | 13.24 | 13.45 | 13.18 | 13.39 | +1.13% | 21,350,000 |
| 2025-09-15 | 13.21 | 13.97 | 12.74 | 13.24 | -3.36% | 41,231,000 |
| 2025-09-12 | 13.95 | 14.11 | 13.68 | 13.70 | -1.79% | 6,722,300 |
| 2025-09-11 | 13.96 | 14.13 | 13.82 | 13.95 | -1.90% | 8,239,000 |
| 2025-09-10 | 13.78 | 14.23 | 13.71 | 14.22 | +3.42% | 6,629,900 |
| 2025-09-09 | 13.86 | 14.13 | 13.72 | 13.75 | -0.29% | 5,667,600 |
| 2025-09-08 | 14.10 | 14.14 | 13.56 | 13.79 | -0.65% | 8,818,800 |
| 2025-09-05 | 14.08 | 14.20 | 13.69 | 13.88 | -3.14% | 7,252,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+14.91%). Worst month: Sep (-11.78%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Permian Resources Corporation's (PR) latest close?
23.82 on 2026-09-02, from the Closelook data lake's daily price record.
What is PR's 52-week high and low?
24.09 high and 11.92 low over the trailing 52 weeks, as of 2026-09-02.
What is Permian Resources Corporation's strongest and weakest month historically?
Historically, PR's strongest calendar month has been Nov (average +14.91%) and its weakest Sep (average -11.78%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 418 daily bars in the Closelook data lake.