Permian Resources Corporation (PR) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 64 out of 100 (momentum 83 · quality 65 · valuation 67), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +4.9% vs the 50-day and +20.8% vs the 200-day average, 5.8% below the 52-week high and +109.3% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Permian Resources Corporation trades 4.9% above its 50-day and 20.8% above its 200-day moving average. (as of 2026-11-02)

Permian Resources is an independent oil and gas producer that develops crude oil and liquids-rich gas reserves in the United States. Its acreage lies in the Delaware Basin, part of the wider Permian Basin, across Reeves County in Texas and Lea County in New Mexico.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PR overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	25.47	25.76	24.43	24.56	-5.61%	10,234,830
2026-10-30	25.89	26.07	25.69	26.02	+1.76%	6,075,074
2026-10-29	25.63	25.69	25.24	25.57	+0.20%	6,442,993
2026-10-28	25.56	25.84	25.50	25.52	+0.24%	7,817,177
2026-10-27	25.73	25.91	25.33	25.46	-1.20%	7,366,400
2026-10-26	25.46	25.96	25.29	25.77	+1.10%	8,135,400
2026-10-23	24.63	25.68	24.49	25.49	+4.47%	9,619,400
2026-10-22	25.04	25.13	24.09	24.40	-1.77%	8,381,100
2026-10-21	24.87	25.07	24.49	24.84	+0.00%	9,038,700
2026-10-20	25.16	25.21	24.38	24.84	+0.16%	11,120,900
2026-10-19	24.51	24.92	24.50	24.80	+0.85%	8,046,100
2026-10-16	23.82	24.62	23.78	24.59	+4.15%	8,614,200
2026-10-15	24.18	24.18	23.37	23.61	-1.87%	9,657,500
2026-10-14	24.28	24.50	23.94	24.06	-0.82%	10,820,000
2026-10-13	23.61	24.36	23.49	24.26	+3.68%	10,979,600
2026-10-12	23.50	23.63	23.20	23.40	+1.61%	6,144,600
2026-10-09	22.97	23.39	22.89	23.03	+0.83%	7,148,100
2026-10-08	22.63	22.97	22.56	22.84	+3.02%	7,451,500
2026-10-07	22.80	22.80	21.94	22.17	-0.81%	7,561,600
2026-10-06	22.18	22.49	22.00	22.35	+0.54%	8,492,900
2026-10-05	22.16	22.59	21.73	22.23	+0.50%	8,497,900
2026-10-02	21.63	22.19	21.63	22.12	+0.87%	8,806,200
2026-10-01	20.94	21.98	20.94	21.93	+3.84%	9,656,800
2026-09-30	21.41	21.42	21.07	21.12	-0.38%	7,281,100
2026-09-29	20.95	21.28	20.84	21.20	-0.47%	7,911,400
2026-09-28	21.64	21.68	21.25	21.30	-0.28%	8,192,500
2026-09-25	21.57	21.62	21.27	21.36	-2.24%	9,930,800
2026-09-24	22.19	22.23	21.64	21.85	+0.78%	10,149,500
2026-09-23	21.55	21.95	21.39	21.68	+1.83%	11,247,000
2026-09-22	21.59	21.95	21.28	21.29	-3.10%	9,728,100
2026-09-21	22.53	22.59	21.92	21.97	-3.47%	9,228,900
2026-09-18	23.24	23.25	22.75	22.76	-1.90%	27,190,357
2026-09-17	22.74	23.30	22.64	23.20	+1.09%	13,530,414
2026-09-16	23.75	23.90	22.58	22.95	-6.29%	17,507,500
2026-09-15	23.90	24.64	23.90	24.49	+3.07%	10,405,700
2026-09-14	24.22	24.51	23.70	23.76	-0.08%	10,775,900
2026-09-11	23.58	23.83	23.25	23.78	+0.34%	6,551,000
2026-09-10	24.12	24.20	23.39	23.70	+0.34%	8,771,200
2026-09-09	24.00	24.06	23.59	23.62	-0.13%	7,221,100
2026-09-08	23.77	23.93	23.50	23.65	+1.24%	9,404,500
2026-09-04	23.50	23.57	23.20	23.36	-1.60%	6,393,600
2026-09-03	23.86	23.98	23.66	23.74	-0.34%	5,837,700
2026-09-02	23.60	24.04	23.56	23.82	+0.13%	6,597,300
2026-09-01	23.91	23.91	23.35	23.79	+2.15%	11,476,300
2026-08-31	23.22	23.56	22.96	23.29	+2.60%	8,851,800
2026-08-28	23.35	23.50	22.67	22.70	-2.07%	8,556,200
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+14.91%). Worst month: Sep (-11.50%). Based on 2 years of daily data (2025–2026).

Jan+5.30%
Feb+6.96%
Mar+10.25%
Apr-4.77%
May-4.39%
Jun+0.08%
Jul+10.03%
Aug+8.06%
Sep-11.50%
Oct+8.35%
Nov+14.91%
Dec-3.84%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Permian Resources Corporation's (PR) latest close?

24.56 on 2026-11-02, from the Closelook data lake's daily price record.

What is PR's 52-week high and low?

26.07 high and 12.06 low over the trailing 52 weeks, as of 2026-11-02.

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 -11.50%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Permian Resources Corporation's Closelooknet score?

64 out of 100 (momentum 83 · quality 65 · valuation 67), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on PR?

Uptrend stack intact: Trades +4.9% vs the 50-day and +20.8% vs the 200-day average, 5.8% below the 52-week high and +109.3% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is PR above its 50-day and 200-day moving averages?

Permian Resources Corporation trades 4.9% above its 50-day and 20.8% above its 200-day moving average (0.7% above its 20-day). As of 2026-11-02.