PrimeEnergy Resources Corporation (PNRG)
NASDAQ: PNRG · Real-Time Price · USD
221.52
-6.37 (-2.80%)
Apr 1, 2025, 3:41 PM EDT - Market open
PrimeEnergy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 225.44 | 225.99 | 217.79 | 223.75 | - | -1.82% | 11,119 |
| Mar 31, 2025 | 224.78 | 234.17 | 224.78 | 227.89 | 227.89 | 1.71% | 34,200 |
| Mar 28, 2025 | 222.72 | 224.69 | 220.06 | 224.06 | 224.06 | 0.21% | 7,925 |
| Mar 27, 2025 | 228.60 | 229.60 | 223.08 | 223.60 | 223.60 | -2.60% | 21,275 |
| Mar 26, 2025 | 227.68 | 238.20 | 224.62 | 229.56 | 229.56 | 0.68% | 17,738 |
| Mar 25, 2025 | 224.00 | 230.29 | 223.01 | 228.01 | 228.01 | 1.78% | 44,334 |
| Mar 24, 2025 | 221.46 | 225.50 | 220.40 | 224.03 | 224.03 | 3.65% | 30,556 |
| Mar 21, 2025 | 211.68 | 220.48 | 205.00 | 216.14 | 216.14 | 0.53% | 12,697 |
| Mar 20, 2025 | 214.00 | 215.62 | 211.19 | 215.00 | 215.00 | 0.55% | 10,041 |
| Mar 19, 2025 | 209.20 | 213.83 | 209.00 | 213.83 | 213.83 | 3.07% | 8,076 |
| Mar 18, 2025 | 205.56 | 207.46 | 204.02 | 207.46 | 207.46 | 0.99% | 5,329 |
| Mar 17, 2025 | 207.00 | 207.00 | 203.97 | 205.43 | 205.43 | 0.85% | 5,299 |
| Mar 14, 2025 | 198.83 | 208.83 | 198.83 | 203.70 | 203.70 | 2.02% | 8,959 |
| Mar 13, 2025 | 203.97 | 203.97 | 198.00 | 199.67 | 199.67 | -0.66% | 14,042 |
| Mar 12, 2025 | 197.56 | 202.73 | 197.13 | 201.00 | 201.00 | 1.68% | 13,601 |
| Mar 11, 2025 | 183.47 | 197.68 | 183.47 | 197.68 | 197.68 | 7.55% | 23,386 |
| Mar 10, 2025 | 186.00 | 188.25 | 182.50 | 183.81 | 183.81 | -2.41% | 16,715 |
| Mar 7, 2025 | 182.58 | 191.00 | 180.81 | 188.34 | 188.34 | 2.81% | 25,860 |
| Mar 6, 2025 | 184.17 | 187.24 | 182.00 | 183.20 | 183.20 | -2.32% | 34,640 |
| Mar 5, 2025 | 187.57 | 190.18 | 182.36 | 187.55 | 187.55 | -0.57% | 15,546 |
| Mar 4, 2025 | 186.54 | 189.86 | 182.00 | 188.62 | 188.62 | -0.56% | 14,438 |
| Mar 3, 2025 | 194.94 | 196.50 | 189.68 | 189.68 | 189.68 | -3.18% | 14,343 |
| Feb 28, 2025 | 192.25 | 198.33 | 192.25 | 195.90 | 195.90 | 1.44% | 13,050 |
| Feb 27, 2025 | 201.28 | 202.06 | 192.98 | 193.11 | 193.11 | -2.96% | 4,122 |
| Feb 26, 2025 | 193.55 | 199.00 | 193.55 | 199.00 | 199.00 | 2.21% | 7,673 |
| Feb 25, 2025 | 196.03 | 196.09 | 191.17 | 194.69 | 194.69 | 0.33% | 9,060 |
| Feb 24, 2025 | 193.20 | 197.20 | 190.70 | 194.04 | 194.04 | 0.23% | 11,013 |
| Feb 21, 2025 | 199.50 | 199.96 | 192.25 | 193.60 | 193.60 | -1.55% | 10,502 |
| Feb 20, 2025 | 195.98 | 197.21 | 192.51 | 196.65 | 196.65 | -0.88% | 8,681 |
| Feb 19, 2025 | 204.00 | 205.40 | 197.10 | 198.39 | 198.39 | -2.75% | 20,813 |
| Feb 18, 2025 | 193.12 | 203.99 | 193.00 | 203.99 | 203.99 | 5.05% | 13,133 |
| Feb 14, 2025 | 191.28 | 195.92 | 191.28 | 194.18 | 194.18 | -0.32% | 6,030 |
| Feb 13, 2025 | 195.15 | 197.89 | 190.81 | 194.80 | 194.80 | -0.87% | 11,782 |
| Feb 12, 2025 | 197.70 | 199.00 | 194.48 | 196.51 | 196.51 | -1.05% | 14,489 |
| Feb 11, 2025 | 202.50 | 204.74 | 194.20 | 198.60 | 198.60 | -2.02% | 24,512 |
| Feb 10, 2025 | 202.05 | 205.83 | 202.05 | 202.70 | 202.70 | 2.83% | 7,319 |
| Feb 7, 2025 | 204.09 | 207.00 | 197.12 | 197.12 | 197.12 | -4.54% | 17,781 |
| Feb 6, 2025 | 210.79 | 213.51 | 202.63 | 206.49 | 206.49 | -2.98% | 22,835 |
| Feb 5, 2025 | 214.10 | 217.86 | 212.15 | 212.84 | 212.84 | -0.21% | 15,060 |
| Feb 4, 2025 | 207.44 | 213.51 | 207.44 | 213.28 | 213.28 | 1.66% | 24,701 |
| Feb 3, 2025 | 211.50 | 216.22 | 209.80 | 209.80 | 209.80 | -3.72% | 21,637 |
| Jan 31, 2025 | 236.01 | 236.44 | 213.56 | 217.90 | 217.90 | -6.28% | 28,604 |
| Jan 30, 2025 | 226.30 | 239.87 | 225.03 | 232.51 | 232.51 | 3.39% | 22,846 |
| Jan 29, 2025 | 213.97 | 224.89 | 212.50 | 224.89 | 224.89 | 4.01% | 35,372 |
| Jan 28, 2025 | 205.20 | 216.22 | 203.03 | 216.22 | 216.22 | 5.43% | 26,188 |
| Jan 27, 2025 | 221.15 | 226.51 | 205.01 | 205.08 | 205.08 | -8.28% | 23,022 |
| Jan 24, 2025 | 220.00 | 227.00 | 218.00 | 223.60 | 223.60 | 1.64% | 19,985 |
| Jan 23, 2025 | 221.80 | 223.00 | 218.60 | 220.00 | 220.00 | 0.46% | 14,421 |
| Jan 22, 2025 | 212.79 | 227.36 | 210.10 | 218.99 | 218.99 | 2.91% | 38,082 |
| Jan 21, 2025 | 214.44 | 216.70 | 207.69 | 212.79 | 212.79 | -0.27% | 28,295 |