PrimeEnergy Resources Corporation (PNRG)
NASDAQ: PNRG · Real-Time Price · USD
147.70
+4.10 (2.86%)
Jun 11, 2025, 4:00 PM - Market closed

PrimeEnergy Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 2025145.42151.26143.29150.85150.855.05%125,851
Jun 10, 2025151.00154.84142.90143.60143.60-5.06%207,112
Jun 9, 2025142.93152.02142.75151.26151.265.04%277,547
Jun 6, 2025145.00148.61138.18144.00144.00-0.19%116,030
Jun 5, 2025169.68169.68144.10144.28144.28-14.44%136,946
Jun 4, 2025184.67187.00167.73168.62168.62-8.71%198,803
Jun 3, 2025187.68190.02180.45184.71184.71-0.86%269,231
Jun 2, 2025195.40195.99184.11186.31186.31-3.52%134,123
May 30, 2025190.51195.64188.30193.10193.101.01%212,039
May 29, 2025194.51194.51188.47191.17191.17-1.71%225,902
May 28, 2025200.05200.05190.52194.50194.50-1.20%120,093
May 27, 2025192.00201.00190.04196.87196.872.55%24,155
May 23, 2025187.45192.49186.44191.97191.971.82%38,687
May 22, 2025186.56188.83180.82188.54188.540.72%35,295
May 21, 2025190.60190.60184.63187.20187.20-0.43%42,895
May 20, 2025185.00189.25183.70188.01188.012.78%67,592
May 19, 2025183.70185.00181.53182.93182.93-1.39%46,134
May 16, 2025180.95186.59179.14185.51185.512.78%25,562
May 15, 2025182.00183.50178.80180.50180.50-0.82%19,292
May 14, 2025181.40184.99177.96182.00182.000.33%15,347
May 13, 2025178.90185.14178.90181.40181.401.64%9,530
May 12, 2025178.96182.60175.04178.47178.475.17%14,258
May 9, 2025171.29171.85168.07169.69169.69-0.89%6,160
May 8, 2025166.44174.01166.44171.21171.213.13%13,587
May 7, 2025169.83171.35162.75166.02166.020.02%12,301
May 6, 2025162.90167.00161.70165.99165.992.79%13,778
May 5, 2025165.80165.80159.73161.49161.49-3.40%12,331
May 2, 2025169.96170.21167.17167.17167.17-2.54%4,744
May 1, 2025169.54171.78169.46171.52171.520.97%9,443
Apr 30, 2025175.00175.00168.51169.87169.87-3.75%11,871
Apr 29, 2025172.58176.48170.01176.48176.482.25%10,235
Apr 28, 2025178.20181.02171.27172.59172.59-3.09%24,720
Apr 25, 2025177.11178.51173.20178.10178.10-0.73%14,891
Apr 24, 2025177.86183.05176.24179.41179.411.45%13,151
Apr 23, 2025181.78188.98176.84176.84176.84-0.17%32,682
Apr 22, 2025159.51180.72159.51177.14177.1412.10%15,421
Apr 21, 2025165.99166.00157.15158.02158.02-4.81%28,481
Apr 17, 2025171.37173.85166.00166.00166.00-3.63%11,096
Apr 16, 2025182.15184.79165.44172.25172.25-8.28%20,318
Apr 15, 2025182.47188.83182.47187.80187.802.18%45,139
Apr 14, 2025196.49196.49183.00183.79183.79-3.96%20,667
Apr 11, 2025187.00191.37180.00191.37191.373.38%10,716
Apr 10, 2025199.45199.45185.11185.11185.11-10.39%9,613
Apr 9, 2025184.69207.00179.00206.58206.5813.05%22,261
Apr 8, 2025195.65199.81176.46182.74182.74-3.20%17,186
Apr 7, 2025179.84194.48179.84188.79188.790.80%16,558
Apr 4, 2025202.97204.35182.79187.30187.30-11.55%18,549
Apr 3, 2025214.20214.20202.12211.75211.75-5.91%18,779
Apr 2, 2025222.39226.60217.89225.05225.051.02%14,707
Apr 1, 2025225.44227.11217.32222.77222.77-2.25%33,903