PrimeEnergy Resources Corporation (PNRG)
NASDAQ: PNRG · Real-Time Price · USD
220.43
-3.06 (-1.37%)
Apr 10, 2026, 4:00 PM EDT - Market closed
PrimeEnergy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 225.54 | 226.45 | 219.60 | 220.43 | 220.43 | -1.37% | 140,194 |
| Apr 9, 2026 | 230.40 | 232.80 | 221.49 | 223.49 | 223.49 | -2.89% | 101,281 |
| Apr 8, 2026 | 227.50 | 231.71 | 213.61 | 230.15 | 230.15 | -5.71% | 199,766 |
| Apr 7, 2026 | 239.50 | 249.50 | 239.50 | 244.10 | 244.10 | 2.31% | 194,530 |
| Apr 6, 2026 | 231.42 | 239.15 | 228.01 | 238.60 | 238.60 | 1.90% | 149,975 |
| Apr 2, 2026 | 231.53 | 240.00 | 221.34 | 234.16 | 234.16 | 1.96% | 87,609 |
| Apr 1, 2026 | 231.30 | 231.30 | 218.01 | 229.65 | 229.65 | -1.37% | 74,566 |
| Mar 31, 2026 | 239.45 | 242.11 | 226.77 | 232.85 | 232.85 | -0.93% | 103,902 |
| Mar 30, 2026 | 244.62 | 244.62 | 232.20 | 235.03 | 235.03 | -2.24% | 30,587 |
| Mar 27, 2026 | 228.88 | 240.42 | 228.58 | 240.42 | 240.42 | 5.91% | 62,403 |
| Mar 26, 2026 | 224.10 | 230.00 | 221.55 | 227.01 | 227.01 | 1.58% | 22,855 |
| Mar 25, 2026 | 221.54 | 224.49 | 216.01 | 223.48 | 223.48 | -0.52% | 21,354 |
| Mar 24, 2026 | 218.97 | 229.32 | 211.75 | 224.64 | 224.64 | 2.43% | 43,671 |
| Mar 23, 2026 | 214.65 | 221.44 | 212.90 | 219.32 | 219.32 | 1.63% | 34,625 |
| Mar 20, 2026 | 218.76 | 224.20 | 214.31 | 215.80 | 215.80 | -1.20% | 91,347 |
| Mar 19, 2026 | 217.98 | 225.00 | 216.96 | 218.42 | 218.42 | 0.16% | 57,152 |
| Mar 18, 2026 | 211.05 | 219.51 | 211.05 | 218.07 | 218.07 | 2.50% | 49,503 |
| Mar 17, 2026 | 215.00 | 220.85 | 211.92 | 212.75 | 212.75 | 2.66% | 45,297 |
| Mar 16, 2026 | 207.30 | 212.99 | 202.20 | 207.24 | 207.24 | 0.77% | 25,375 |
| Mar 13, 2026 | 210.52 | 210.52 | 205.66 | 205.66 | 205.66 | -2.99% | 26,904 |
| Mar 12, 2026 | 209.99 | 218.90 | 208.51 | 211.99 | 211.99 | 0.75% | 63,749 |
| Mar 11, 2026 | 201.27 | 212.65 | 195.64 | 210.42 | 210.42 | 3.96% | 26,859 |
| Mar 10, 2026 | 199.70 | 210.00 | 199.70 | 202.40 | 202.40 | 0.35% | 31,391 |
| Mar 9, 2026 | 209.98 | 212.99 | 199.42 | 201.69 | 201.69 | -3.08% | 22,369 |
| Mar 6, 2026 | 211.95 | 213.20 | 207.10 | 208.09 | 208.09 | -1.04% | 61,246 |
| Mar 5, 2026 | 205.50 | 216.00 | 205.50 | 210.28 | 210.28 | 3.14% | 73,889 |
| Mar 4, 2026 | 198.83 | 204.01 | 194.87 | 203.87 | 203.87 | 1.20% | 66,753 |
| Mar 3, 2026 | 206.09 | 208.51 | 200.00 | 201.45 | 201.45 | -2.06% | 25,816 |
| Mar 2, 2026 | 204.31 | 207.00 | 201.45 | 205.68 | 205.68 | 3.41% | 90,859 |
| Feb 27, 2026 | 184.70 | 198.90 | 183.00 | 198.90 | 198.90 | 8.51% | 45,796 |
| Feb 26, 2026 | 181.22 | 186.10 | 177.60 | 183.30 | 183.30 | -0.33% | 28,735 |
| Feb 25, 2026 | 188.41 | 188.41 | 180.22 | 183.90 | 183.90 | 0.10% | 41,189 |
| Feb 24, 2026 | 185.05 | 189.20 | 179.60 | 183.72 | 183.72 | -0.14% | 35,699 |
| Feb 23, 2026 | 189.44 | 192.31 | 182.42 | 183.98 | 183.98 | -2.16% | 38,920 |
| Feb 20, 2026 | 179.32 | 189.25 | 175.38 | 188.04 | 188.04 | 3.02% | 69,962 |
| Feb 19, 2026 | 174.57 | 184.49 | 172.57 | 182.53 | 182.53 | 5.09% | 69,371 |
| Feb 18, 2026 | 170.48 | 174.67 | 170.30 | 173.69 | 173.69 | 3.70% | 40,510 |
| Feb 17, 2026 | 174.18 | 179.99 | 167.25 | 167.50 | 167.50 | -2.57% | 41,937 |
| Feb 13, 2026 | 175.00 | 179.63 | 171.86 | 171.91 | 171.91 | -1.93% | 22,009 |
| Feb 12, 2026 | 196.68 | 196.68 | 172.58 | 175.30 | 175.30 | -11.11% | 50,661 |
| Feb 11, 2026 | 191.53 | 199.85 | 191.53 | 197.20 | 197.20 | 4.01% | 84,124 |
| Feb 10, 2026 | 192.32 | 193.21 | 184.55 | 189.60 | 189.60 | -1.75% | 94,194 |
| Feb 9, 2026 | 194.95 | 202.82 | 192.97 | 192.97 | 192.97 | -0.03% | 47,880 |
| Feb 6, 2026 | 191.25 | 195.76 | 188.98 | 193.03 | 193.03 | 1.59% | 45,420 |
| Feb 5, 2026 | 188.16 | 190.00 | 182.98 | 190.00 | 190.00 | -0.52% | 67,475 |
| Feb 4, 2026 | 181.73 | 191.65 | 181.27 | 191.00 | 191.00 | 5.35% | 38,025 |
| Feb 3, 2026 | 176.27 | 181.64 | 173.49 | 181.30 | 181.30 | 3.48% | 58,190 |
| Feb 2, 2026 | 178.85 | 181.20 | 171.10 | 175.20 | 175.20 | -4.31% | 58,159 |
| Jan 30, 2026 | 181.62 | 184.35 | 178.72 | 183.09 | 183.09 | 0.06% | 56,689 |
| Jan 29, 2026 | 185.00 | 192.00 | 182.18 | 182.98 | 182.98 | 0.44% | 65,784 |