PrimeEnergy Resources Corporation (PNRG)
NASDAQ: PNRG · Real-Time Price · USD
146.00
-5.26 (-3.48%)
At close: Jun 10, 2025, 4:00 PM
143.60
0.00 (0.00%)
Pre-market: Jun 11, 2025, 8:50 AM EDT
PrimeEnergy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 151.00 | 154.84 | 142.90 | 143.60 | 143.60 | -5.06% | 207,112 |
| Jun 9, 2025 | 142.93 | 152.02 | 142.75 | 151.26 | 151.26 | 5.04% | 277,547 |
| Jun 6, 2025 | 145.00 | 148.61 | 138.18 | 144.00 | 144.00 | -0.19% | 116,030 |
| Jun 5, 2025 | 169.68 | 169.68 | 144.10 | 144.28 | 144.28 | -14.44% | 136,946 |
| Jun 4, 2025 | 184.67 | 187.00 | 167.73 | 168.62 | 168.62 | -8.71% | 198,803 |
| Jun 3, 2025 | 187.68 | 190.02 | 180.45 | 184.71 | 184.71 | -0.86% | 269,231 |
| Jun 2, 2025 | 195.40 | 195.99 | 184.11 | 186.31 | 186.31 | -3.52% | 134,123 |
| May 30, 2025 | 190.51 | 195.64 | 188.30 | 193.10 | 193.10 | 1.01% | 212,039 |
| May 29, 2025 | 194.51 | 194.51 | 188.47 | 191.17 | 191.17 | -1.71% | 225,902 |
| May 28, 2025 | 200.05 | 200.05 | 190.52 | 194.50 | 194.50 | -1.20% | 120,093 |
| May 27, 2025 | 192.00 | 201.00 | 190.04 | 196.87 | 196.87 | 2.55% | 24,155 |
| May 23, 2025 | 187.45 | 192.49 | 186.44 | 191.97 | 191.97 | 1.82% | 38,687 |
| May 22, 2025 | 186.56 | 188.83 | 180.82 | 188.54 | 188.54 | 0.72% | 35,295 |
| May 21, 2025 | 190.60 | 190.60 | 184.63 | 187.20 | 187.20 | -0.43% | 42,895 |
| May 20, 2025 | 185.00 | 189.25 | 183.70 | 188.01 | 188.01 | 2.78% | 67,592 |
| May 19, 2025 | 183.70 | 185.00 | 181.53 | 182.93 | 182.93 | -1.39% | 46,134 |
| May 16, 2025 | 180.95 | 186.59 | 179.14 | 185.51 | 185.51 | 2.78% | 25,562 |
| May 15, 2025 | 182.00 | 183.50 | 178.80 | 180.50 | 180.50 | -0.82% | 19,292 |
| May 14, 2025 | 181.40 | 184.99 | 177.96 | 182.00 | 182.00 | 0.33% | 15,347 |
| May 13, 2025 | 178.90 | 185.14 | 178.90 | 181.40 | 181.40 | 1.64% | 9,530 |
| May 12, 2025 | 178.96 | 182.60 | 175.04 | 178.47 | 178.47 | 5.17% | 14,258 |
| May 9, 2025 | 171.29 | 171.85 | 168.07 | 169.69 | 169.69 | -0.89% | 6,160 |
| May 8, 2025 | 166.44 | 174.01 | 166.44 | 171.21 | 171.21 | 3.13% | 13,587 |
| May 7, 2025 | 169.83 | 171.35 | 162.75 | 166.02 | 166.02 | 0.02% | 12,301 |
| May 6, 2025 | 162.90 | 167.00 | 161.70 | 165.99 | 165.99 | 2.79% | 13,778 |
| May 5, 2025 | 165.80 | 165.80 | 159.73 | 161.49 | 161.49 | -3.40% | 12,331 |
| May 2, 2025 | 169.96 | 170.21 | 167.17 | 167.17 | 167.17 | -2.54% | 4,744 |
| May 1, 2025 | 169.54 | 171.78 | 169.46 | 171.52 | 171.52 | 0.97% | 9,443 |
| Apr 30, 2025 | 175.00 | 175.00 | 168.51 | 169.87 | 169.87 | -3.75% | 11,871 |
| Apr 29, 2025 | 172.58 | 176.48 | 170.01 | 176.48 | 176.48 | 2.25% | 10,235 |
| Apr 28, 2025 | 178.20 | 181.02 | 171.27 | 172.59 | 172.59 | -3.09% | 24,720 |
| Apr 25, 2025 | 177.11 | 178.51 | 173.20 | 178.10 | 178.10 | -0.73% | 14,891 |
| Apr 24, 2025 | 177.86 | 183.05 | 176.24 | 179.41 | 179.41 | 1.45% | 13,151 |
| Apr 23, 2025 | 181.78 | 188.98 | 176.84 | 176.84 | 176.84 | -0.17% | 32,682 |
| Apr 22, 2025 | 159.51 | 180.72 | 159.51 | 177.14 | 177.14 | 12.10% | 15,421 |
| Apr 21, 2025 | 165.99 | 166.00 | 157.15 | 158.02 | 158.02 | -4.81% | 28,481 |
| Apr 17, 2025 | 171.37 | 173.85 | 166.00 | 166.00 | 166.00 | -3.63% | 11,096 |
| Apr 16, 2025 | 182.15 | 184.79 | 165.44 | 172.25 | 172.25 | -8.28% | 20,318 |
| Apr 15, 2025 | 182.47 | 188.83 | 182.47 | 187.80 | 187.80 | 2.18% | 45,139 |
| Apr 14, 2025 | 196.49 | 196.49 | 183.00 | 183.79 | 183.79 | -3.96% | 20,667 |
| Apr 11, 2025 | 187.00 | 191.37 | 180.00 | 191.37 | 191.37 | 3.38% | 10,716 |
| Apr 10, 2025 | 199.45 | 199.45 | 185.11 | 185.11 | 185.11 | -10.39% | 9,613 |
| Apr 9, 2025 | 184.69 | 207.00 | 179.00 | 206.58 | 206.58 | 13.05% | 22,261 |
| Apr 8, 2025 | 195.65 | 199.81 | 176.46 | 182.74 | 182.74 | -3.20% | 17,186 |
| Apr 7, 2025 | 179.84 | 194.48 | 179.84 | 188.79 | 188.79 | 0.80% | 16,558 |
| Apr 4, 2025 | 202.97 | 204.35 | 182.79 | 187.30 | 187.30 | -11.55% | 18,549 |
| Apr 3, 2025 | 214.20 | 214.20 | 202.12 | 211.75 | 211.75 | -5.91% | 18,779 |
| Apr 2, 2025 | 222.39 | 226.60 | 217.89 | 225.05 | 225.05 | 1.02% | 14,707 |
| Apr 1, 2025 | 225.44 | 227.11 | 217.32 | 222.77 | 222.77 | -2.25% | 33,903 |
| Mar 31, 2025 | 224.78 | 234.17 | 224.78 | 227.89 | 227.89 | 1.71% | 34,200 |