PrimeEnergy Resources Corporation (PNRG)
NASDAQ: PNRG · Real-Time Price · USD
172.44
+2.47 (1.45%)
Dec 20, 2024, 4:00 PM EST - Market closed
PrimeEnergy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 164.00 | 173.00 | 163.77 | 172.44 | 172.44 | 1.45% | 11,308 |
| Dec 19, 2024 | 175.97 | 175.97 | 166.35 | 169.97 | 169.97 | -2.41% | 4,672 |
| Dec 18, 2024 | 184.40 | 184.40 | 173.50 | 174.17 | 174.17 | -5.90% | 6,025 |
| Dec 17, 2024 | 182.50 | 186.42 | 181.40 | 185.10 | 185.10 | -1.02% | 9,975 |
| Dec 16, 2024 | 190.35 | 190.35 | 183.50 | 187.00 | 187.00 | -1.40% | 5,638 |
| Dec 13, 2024 | 190.89 | 193.00 | 187.01 | 189.66 | 189.66 | -1.73% | 6,489 |
| Dec 12, 2024 | 193.70 | 195.00 | 189.48 | 193.00 | 193.00 | 0.21% | 4,031 |
| Dec 11, 2024 | 184.20 | 195.00 | 183.50 | 192.60 | 192.60 | 4.56% | 9,204 |
| Dec 10, 2024 | 190.00 | 194.48 | 184.20 | 184.20 | 184.20 | -2.95% | 3,223 |
| Dec 9, 2024 | 184.97 | 191.00 | 184.95 | 189.80 | 189.80 | 3.69% | 7,260 |
| Dec 6, 2024 | 214.90 | 215.63 | 177.65 | 183.05 | 183.05 | -15.29% | 22,861 |
| Dec 5, 2024 | 210.98 | 220.50 | 207.78 | 216.10 | 216.10 | 4.50% | 8,579 |
| Dec 4, 2024 | 205.36 | 210.28 | 203.29 | 206.80 | 206.80 | -0.48% | 4,119 |
| Dec 3, 2024 | 199.10 | 211.46 | 199.00 | 207.80 | 207.80 | 4.95% | 10,010 |
| Dec 2, 2024 | 199.99 | 200.05 | 198.00 | 198.00 | 198.00 | -1.52% | 4,664 |
| Nov 29, 2024 | 200.71 | 202.50 | 200.71 | 201.05 | 201.05 | -1.20% | 2,011 |
| Nov 27, 2024 | 204.33 | 204.50 | 203.01 | 203.50 | 203.50 | -0.53% | 2,643 |
| Nov 26, 2024 | 200.49 | 204.59 | 199.05 | 204.59 | 204.59 | 0.34% | 5,879 |
| Nov 25, 2024 | 205.00 | 205.00 | 197.02 | 203.90 | 203.90 | 0.47% | 6,781 |
| Nov 22, 2024 | 206.00 | 207.80 | 197.39 | 202.95 | 202.95 | -1.48% | 5,760 |
| Nov 21, 2024 | 201.62 | 206.64 | 201.62 | 206.00 | 206.00 | 3.42% | 5,012 |
| Nov 20, 2024 | 198.22 | 199.19 | 196.00 | 199.19 | 199.19 | 2.99% | 8,774 |
| Nov 19, 2024 | 189.87 | 198.08 | 186.63 | 193.40 | 193.40 | 0.46% | 4,122 |
| Nov 18, 2024 | 198.38 | 200.00 | 192.52 | 192.52 | 192.52 | -4.55% | 9,840 |
| Nov 15, 2024 | 192.26 | 203.03 | 192.26 | 201.70 | 201.70 | 8.06% | 15,146 |
| Nov 14, 2024 | 177.69 | 186.66 | 177.42 | 186.66 | 186.66 | 6.43% | 5,937 |
| Nov 13, 2024 | 177.51 | 177.51 | 175.39 | 175.39 | 175.39 | -2.74% | 1,762 |
| Nov 12, 2024 | 182.01 | 182.01 | 179.01 | 180.34 | 180.34 | -1.27% | 3,848 |
| Nov 11, 2024 | 184.84 | 184.84 | 182.66 | 182.66 | 182.66 | -1.22% | 2,231 |
| Nov 8, 2024 | 175.79 | 184.92 | 175.79 | 184.92 | 184.92 | 2.55% | 3,130 |
| Nov 7, 2024 | 186.20 | 188.78 | 180.32 | 180.32 | 180.32 | -1.94% | 3,417 |
| Nov 6, 2024 | 172.92 | 184.00 | 172.92 | 183.88 | 183.88 | 7.62% | 13,968 |
| Nov 5, 2024 | 165.77 | 170.86 | 165.77 | 170.86 | 170.86 | 4.82% | 3,608 |
| Nov 4, 2024 | 162.95 | 164.05 | 162.95 | 163.00 | 163.00 | -0.12% | 2,910 |
| Nov 1, 2024 | 164.70 | 165.18 | 163.19 | 163.19 | 163.19 | -1.07% | 2,474 |
| Oct 31, 2024 | 162.15 | 164.95 | 162.15 | 164.95 | 164.95 | 2.79% | 2,345 |
| Oct 30, 2024 | 165.53 | 165.53 | 159.98 | 160.48 | 160.48 | -2.36% | 4,274 |
| Oct 29, 2024 | 163.31 | 164.36 | 163.31 | 164.36 | 164.36 | 0.83% | 2,671 |
| Oct 28, 2024 | 167.62 | 167.62 | 162.51 | 163.01 | 163.01 | -2.97% | 4,662 |
| Oct 25, 2024 | 171.96 | 172.42 | 168.00 | 168.00 | 168.00 | -1.23% | 3,762 |
| Oct 24, 2024 | 166.56 | 170.22 | 162.12 | 170.10 | 170.10 | 3.67% | 3,821 |
| Oct 23, 2024 | 164.00 | 164.08 | 163.00 | 164.08 | 164.08 | -1.75% | 2,999 |
| Oct 22, 2024 | 162.27 | 167.57 | 162.27 | 167.00 | 167.00 | 2.32% | 4,220 |
| Oct 21, 2024 | 165.32 | 166.28 | 163.21 | 163.21 | 163.21 | -0.48% | 4,212 |
| Oct 18, 2024 | 166.00 | 168.47 | 164.00 | 164.00 | 164.00 | -1.20% | 6,192 |
| Oct 17, 2024 | 163.28 | 166.00 | 163.28 | 165.99 | 165.99 | -0.46% | 5,326 |
| Oct 16, 2024 | 159.70 | 166.75 | 159.01 | 166.75 | 166.75 | 5.64% | 10,977 |
| Oct 15, 2024 | 166.08 | 166.08 | 157.51 | 157.85 | 157.85 | -5.70% | 5,988 |
| Oct 14, 2024 | 162.77 | 167.40 | 160.00 | 167.40 | 167.40 | 4.51% | 7,089 |
| Oct 11, 2024 | 164.85 | 174.98 | 160.17 | 160.17 | 160.17 | -2.81% | 6,705 |
| Oct 10, 2024 | 159.95 | 164.80 | 159.95 | 164.80 | 164.80 | 3.43% | 8,304 |
| Oct 9, 2024 | 150.22 | 159.38 | 150.22 | 159.34 | 159.34 | 5.79% | 21,068 |
| Oct 8, 2024 | 146.52 | 151.19 | 144.50 | 150.62 | 150.62 | 0.85% | 6,870 |
| Oct 7, 2024 | 153.70 | 153.70 | 149.35 | 149.35 | 149.35 | -1.22% | 3,374 |
| Oct 4, 2024 | 153.00 | 153.80 | 151.01 | 151.20 | 151.20 | -0.40% | 4,914 |
| Oct 3, 2024 | 148.76 | 151.80 | 148.76 | 151.80 | 151.80 | 3.65% | 5,799 |
| Oct 2, 2024 | 146.14 | 147.92 | 146.14 | 146.46 | 146.46 | 1.67% | 8,622 |
| Oct 1, 2024 | 137.80 | 145.10 | 137.78 | 144.05 | 144.05 | 4.54% | 10,219 |
| Sep 30, 2024 | 138.56 | 142.53 | 137.26 | 137.80 | 137.80 | -1.13% | 10,057 |
| Sep 27, 2024 | 138.90 | 140.11 | 138.90 | 139.38 | 139.38 | 0.56% | 5,351 |
| Sep 26, 2024 | 147.76 | 147.76 | 138.60 | 138.60 | 138.60 | -5.71% | 17,264 |
| Sep 25, 2024 | 151.67 | 151.67 | 147.00 | 147.00 | 147.00 | -2.47% | 6,879 |
| Sep 24, 2024 | 149.49 | 153.83 | 146.50 | 150.73 | 150.73 | 0.61% | 8,498 |
| Sep 23, 2024 | 149.00 | 150.00 | 147.41 | 149.81 | 149.81 | 1.05% | 8,982 |
| Sep 20, 2024 | 145.45 | 150.00 | 145.45 | 148.25 | 148.25 | 0.58% | 6,417 |
| Sep 19, 2024 | 142.36 | 147.40 | 142.36 | 147.40 | 147.40 | 5.88% | 8,586 |
| Sep 18, 2024 | 132.20 | 140.93 | 132.20 | 139.22 | 139.22 | 3.90% | 5,288 |
| Sep 17, 2024 | 130.01 | 134.80 | 130.01 | 134.00 | 134.00 | 0.40% | 11,591 |
| Sep 16, 2024 | 134.54 | 134.54 | 129.79 | 133.47 | 133.47 | -0.17% | 12,635 |
| Sep 13, 2024 | 134.00 | 134.00 | 130.55 | 133.70 | 133.70 | -0.25% | 9,450 |
| Sep 12, 2024 | 127.77 | 134.04 | 127.77 | 134.04 | 134.04 | 5.54% | 6,080 |
| Sep 11, 2024 | 124.25 | 127.80 | 124.25 | 127.00 | 127.00 | 0.05% | 5,710 |
| Sep 10, 2024 | 126.90 | 130.00 | 122.74 | 126.94 | 126.94 | -0.01% | 12,614 |
| Sep 9, 2024 | 127.19 | 127.19 | 125.90 | 126.95 | 126.95 | 2.01% | 7,691 |
| Sep 6, 2024 | 131.45 | 132.00 | 122.49 | 124.45 | 124.45 | -4.38% | 9,513 |
| Sep 5, 2024 | 133.78 | 133.78 | 130.05 | 130.15 | 130.15 | -0.94% | 5,691 |
| Sep 4, 2024 | 129.88 | 136.00 | 129.31 | 131.39 | 131.39 | 2.25% | 5,420 |
| Sep 3, 2024 | 133.98 | 133.98 | 128.50 | 128.50 | 128.50 | -3.40% | 4,520 |
| Aug 30, 2024 | 133.60 | 134.44 | 133.02 | 133.02 | 133.02 | -0.37% | 2,635 |
| Aug 29, 2024 | 134.55 | 138.00 | 133.52 | 133.52 | 133.52 | 0.43% | 5,812 |
| Aug 28, 2024 | 133.84 | 135.63 | 131.23 | 132.95 | 132.95 | -0.11% | 8,927 |
| Aug 27, 2024 | 135.68 | 135.68 | 132.42 | 133.09 | 133.09 | -1.20% | 4,837 |
| Aug 26, 2024 | 133.62 | 138.00 | 133.62 | 134.70 | 134.70 | 2.17% | 7,531 |
| Aug 23, 2024 | 129.95 | 134.00 | 129.95 | 131.84 | 131.84 | 3.10% | 4,534 |
| Aug 22, 2024 | 129.20 | 131.20 | 127.88 | 127.88 | 127.88 | -1.02% | 2,380 |
| Aug 21, 2024 | 132.97 | 133.07 | 127.71 | 129.20 | 129.20 | 0.08% | 7,833 |
| Aug 20, 2024 | 133.12 | 134.25 | 129.02 | 129.10 | 129.10 | -3.02% | 4,070 |
| Aug 19, 2024 | 132.18 | 136.00 | 132.18 | 133.12 | 133.12 | 1.14% | 4,826 |
| Aug 16, 2024 | 128.45 | 133.64 | 128.45 | 131.62 | 131.62 | 2.47% | 7,336 |
| Aug 15, 2024 | 119.75 | 128.45 | 119.75 | 128.45 | 128.45 | 7.51% | 8,873 |
| Aug 14, 2024 | 117.61 | 119.48 | 117.12 | 119.48 | 119.48 | 9.56% | 1,588 |
| Aug 13, 2024 | 105.03 | 111.54 | 105.03 | 109.05 | 109.05 | -0.46% | 2,097 |
| Aug 12, 2024 | 109.15 | 112.73 | 109.15 | 109.55 | 109.55 | 2.05% | 2,845 |
| Aug 9, 2024 | 110.36 | 110.36 | 107.35 | 107.35 | 107.35 | -2.41% | 823 |
| Aug 8, 2024 | 109.43 | 110.00 | 109.43 | 110.00 | 110.00 | 4.47% | 748 |
| Aug 7, 2024 | 108.49 | 108.49 | 105.29 | 105.29 | 105.29 | -2.21% | 1,930 |
| Aug 6, 2024 | 105.09 | 107.67 | 105.07 | 107.67 | 107.67 | 0.42% | 3,177 |
| Aug 5, 2024 | 106.01 | 109.18 | 105.98 | 107.22 | 107.22 | 0.21% | 3,731 |
| Aug 2, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -7.36% | 1,174 |
| Aug 1, 2024 | 117.14 | 117.14 | 115.50 | 115.50 | 115.50 | -2.22% | 2,424 |