Skip to main content
logo
PrimeEnergy Resources Corporation (PNRG)
NASDAQ: PNRG · Real-Time Price · USD
159.99
+5.61 (3.63%)
At close: Jul 17, 2025, 4:00 PM
159.99
0.00 (0.00%)
After-hours: Jul 17, 2025, 4:04 PM EDT

PrimeEnergy Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2025154.63157.30152.63155.00-0.40%19,517
Jul 16, 2025160.09160.87153.58154.38154.38-3.12%55,757
Jul 15, 2025163.84163.84158.40159.35159.35-1.87%112,789
Jul 14, 2025163.19163.53158.02162.39162.39-0.70%114,834
Jul 11, 2025165.44165.44159.29163.54163.54-0.58%37,901
Jul 10, 2025160.63164.95155.88164.50164.502.86%58,040
Jul 9, 2025164.62166.27159.70159.93159.93-3.35%127,180
Jul 8, 2025147.45166.82146.50165.47165.4712.98%133,599
Jul 7, 2025155.00156.49144.23146.46146.46-6.65%229,767
Jul 3, 2025153.27157.86152.21156.89156.893.36%50,922
Jul 2, 2025151.66153.46143.10151.79151.791.22%218,695
Jul 1, 2025145.02153.53144.90149.96149.962.45%132,522
Jun 30, 2025151.56153.43145.94146.38146.38-3.51%192,954
Jun 27, 2025153.89153.89148.80151.70151.70-0.89%140,917
Jun 26, 2025145.35153.53145.35153.06153.065.55%84,560
Jun 25, 2025148.22148.53143.84145.01145.01-2.20%177,271
Jun 24, 2025149.62151.65145.50148.27148.27-1.13%163,745
Jun 23, 2025153.35154.99148.88149.96149.96-2.19%98,110
Jun 20, 2025148.95154.20147.32153.31153.313.81%185,393
Jun 18, 2025149.27150.96145.75147.68147.68-1.41%109,697
Jun 17, 2025145.35152.50145.35149.79149.792.91%81,123
Jun 16, 2025154.12154.12142.97145.55145.55-0.49%94,557
Jun 13, 2025144.47148.26141.50146.26146.262.35%62,179
Jun 12, 2025151.22151.22141.54142.90142.90-5.27%67,024
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