Skip to main content
logo
PrimeEnergy Resources Corporation (PNRG)
NASDAQ: PNRG · Real-Time Price · USD
169.30
-2.00 (-1.17%)
At close: Jan 16, 2026, 4:00 PM EST
168.44
-0.86 (-0.51%)
After-hours: Jan 16, 2026, 5:16 PM EST

PrimeEnergy Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026171.49175.42168.44169.30169.30-1.17%31,106
Jan 15, 2026176.56176.86169.58171.30171.30-3.83%49,175
Jan 14, 2026180.00186.00176.94178.12178.12-0.69%45,566
Jan 13, 2026179.55186.69178.95179.35179.35-1.56%68,614
Jan 12, 2026175.85184.82175.85182.20182.203.68%44,176
Jan 9, 2026170.12176.91166.22175.73175.735.86%108,543
Jan 8, 2026163.20167.11163.20166.00166.000.44%38,771
Jan 7, 2026167.78171.05163.39165.27165.27-0.21%49,283
Jan 6, 2026165.06174.37165.06165.62165.62-4.10%95,520
Jan 5, 2026181.03181.03169.08172.70172.70-3.55%92,922
Jan 2, 2026171.01179.33169.42179.05179.054.71%74,628
Dec 31, 2025177.91180.46170.46171.00171.00-3.06%95,053
Dec 30, 2025178.12180.78175.57176.39176.39-0.87%46,434
Dec 29, 2025181.00182.93177.87177.93177.931.30%32,274
Dec 26, 2025178.87183.82173.80175.64175.64-2.91%109,243
Dec 24, 2025178.63183.24175.67180.91180.912.14%16,668
Dec 23, 2025176.89180.69176.39177.12177.12-0.33%50,858
Dec 22, 2025170.73177.93170.73177.70177.705.49%74,606
Dec 19, 2025167.81175.65167.42168.45168.450.77%116,857
Dec 18, 2025167.74168.82165.60167.16167.16-1.18%35,772
Dec 17, 2025167.83170.17165.30169.15169.151.77%45,294
Dec 16, 2025164.10167.40162.83166.21166.21-0.52%22,036
Dec 15, 2025173.51175.53165.52167.08167.08-3.61%47,695
Dec 12, 2025186.75186.96172.41173.34173.34-6.06%55,836
Dec 11, 2025190.00192.51184.34184.51184.51-3.08%32,720
Dec 10, 2025191.99192.00184.39190.38190.38-0.93%43,635
Dec 9, 2025183.17193.70183.17192.16192.163.87%47,226
Dec 8, 2025183.11191.45182.59185.00185.00-2.63%25,930
Dec 5, 2025190.50198.63189.32190.00190.00-1.46%28,125
Dec 4, 2025187.98195.75187.34192.81192.813.10%34,948
Dec 3, 2025183.35187.91180.36187.02187.023.30%33,138
Dec 2, 2025180.91183.50178.25181.05181.05-0.21%65,310
Dec 1, 2025182.77186.86174.67181.43181.43-1.19%79,878
Nov 28, 2025173.11183.61166.41183.61183.615.39%40,219
Nov 26, 2025167.60175.37167.60174.22174.223.95%20,305
Nov 25, 2025165.05167.60154.06167.60167.601.63%46,009
Nov 24, 2025152.14167.99148.78164.91164.919.79%63,526
Nov 21, 2025146.01151.27145.99150.21150.212.71%50,230
Nov 20, 2025144.59152.80144.59146.24146.242.70%61,573
Nov 19, 2025140.59145.45138.01142.40142.40-1.45%45,886
Nov 18, 2025135.95144.68134.20144.50144.506.82%25,072
Nov 17, 2025139.83139.83133.40135.27135.27-3.08%47,246
Nov 14, 2025141.93144.19135.43139.57139.57-1.82%65,217
Nov 13, 2025141.24145.55139.69142.16142.161.20%38,253
Nov 12, 2025144.05147.59139.88140.47140.47-3.79%29,856
Nov 11, 2025144.00148.15141.48146.01146.011.91%66,543
Nov 10, 2025137.99145.14136.40143.28143.284.15%82,821
Nov 7, 2025133.73140.03131.79137.58137.583.18%64,242
Nov 6, 2025132.99136.05132.98133.33133.33-0.05%29,162
Nov 5, 2025135.24135.52132.11133.40133.400.20%23,421