PrimeEnergy Resources Corporation (PNRG)
NASDAQ: PNRG · Real-Time Price · USD
190.00
-2.81 (-1.46%)
At close: Dec 5, 2025, 4:00 PM EST
189.95
-0.05 (-0.03%)
After-hours: Dec 5, 2025, 7:46 PM EST
PrimeEnergy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 190.50 | 198.63 | 189.32 | 190.00 | 190.00 | -1.46% | 28,125 |
| Dec 4, 2025 | 187.98 | 195.75 | 187.34 | 192.81 | 192.81 | 3.10% | 34,948 |
| Dec 3, 2025 | 183.35 | 187.91 | 180.36 | 187.02 | 187.02 | 3.30% | 33,138 |
| Dec 2, 2025 | 180.91 | 183.50 | 178.25 | 181.05 | 181.05 | -0.21% | 65,310 |
| Dec 1, 2025 | 182.77 | 186.86 | 174.67 | 181.43 | 181.43 | -1.19% | 79,878 |
| Nov 28, 2025 | 173.11 | 183.61 | 166.41 | 183.61 | 183.61 | 5.39% | 40,219 |
| Nov 26, 2025 | 167.60 | 175.37 | 167.60 | 174.22 | 174.22 | 3.95% | 20,305 |
| Nov 25, 2025 | 165.05 | 167.60 | 154.06 | 167.60 | 167.60 | 1.63% | 46,009 |
| Nov 24, 2025 | 152.14 | 167.99 | 148.78 | 164.91 | 164.91 | 9.79% | 63,526 |
| Nov 21, 2025 | 146.01 | 151.27 | 145.99 | 150.21 | 150.21 | 2.71% | 50,230 |
| Nov 20, 2025 | 144.59 | 152.80 | 144.59 | 146.24 | 146.24 | 2.70% | 61,573 |
| Nov 19, 2025 | 140.59 | 145.45 | 138.01 | 142.40 | 142.40 | -1.45% | 45,886 |
| Nov 18, 2025 | 135.95 | 144.68 | 134.20 | 144.50 | 144.50 | 6.82% | 25,072 |
| Nov 17, 2025 | 139.83 | 139.83 | 133.40 | 135.27 | 135.27 | -3.08% | 47,246 |
| Nov 14, 2025 | 141.93 | 144.19 | 135.43 | 139.57 | 139.57 | -1.82% | 65,217 |
| Nov 13, 2025 | 141.24 | 145.55 | 139.69 | 142.16 | 142.16 | 1.20% | 38,253 |
| Nov 12, 2025 | 144.05 | 147.59 | 139.88 | 140.47 | 140.47 | -3.79% | 29,856 |
| Nov 11, 2025 | 144.00 | 148.15 | 141.48 | 146.01 | 146.01 | 1.91% | 66,543 |
| Nov 10, 2025 | 137.99 | 145.14 | 136.40 | 143.28 | 143.28 | 4.15% | 82,821 |
| Nov 7, 2025 | 133.73 | 140.03 | 131.79 | 137.58 | 137.58 | 3.18% | 64,242 |
| Nov 6, 2025 | 132.99 | 136.05 | 132.98 | 133.33 | 133.33 | -0.05% | 29,162 |
| Nov 5, 2025 | 135.24 | 135.52 | 132.11 | 133.40 | 133.40 | 0.20% | 23,421 |
| Nov 4, 2025 | 132.09 | 135.69 | 130.70 | 133.13 | 133.13 | -1.49% | 63,756 |
| Nov 3, 2025 | 137.28 | 138.03 | 133.59 | 135.15 | 135.15 | -0.07% | 48,417 |
| Oct 31, 2025 | 131.01 | 137.68 | 130.11 | 135.24 | 135.24 | 2.88% | 90,081 |
| Oct 30, 2025 | 128.26 | 132.20 | 126.40 | 131.46 | 131.46 | 1.97% | 43,400 |
| Oct 29, 2025 | 131.45 | 138.97 | 127.21 | 128.92 | 128.92 | -2.20% | 68,649 |
| Oct 28, 2025 | 151.73 | 151.81 | 128.80 | 131.82 | 131.82 | -12.93% | 104,611 |
| Oct 27, 2025 | 158.19 | 159.00 | 150.51 | 151.39 | 151.39 | -3.26% | 196,668 |
| Oct 24, 2025 | 161.27 | 162.64 | 155.29 | 156.49 | 156.49 | -2.16% | 97,704 |
| Oct 23, 2025 | 157.17 | 162.63 | 156.29 | 159.94 | 159.94 | 3.34% | 130,571 |
| Oct 22, 2025 | 153.21 | 155.80 | 151.26 | 154.77 | 154.77 | 1.14% | 173,582 |
| Oct 21, 2025 | 160.76 | 160.76 | 152.29 | 153.03 | 153.03 | -3.69% | 133,375 |
| Oct 20, 2025 | 153.55 | 160.40 | 153.55 | 158.90 | 158.90 | 2.73% | 169,051 |
| Oct 17, 2025 | 156.86 | 159.38 | 152.83 | 154.68 | 154.68 | -1.10% | 191,802 |
| Oct 16, 2025 | 165.43 | 165.99 | 153.37 | 156.40 | 156.40 | -4.21% | 180,100 |
| Oct 15, 2025 | 163.05 | 169.38 | 157.01 | 163.27 | 163.27 | 0.16% | 245,278 |
| Oct 14, 2025 | 156.82 | 164.77 | 154.90 | 163.01 | 163.01 | 2.68% | 99,642 |
| Oct 13, 2025 | 152.85 | 159.47 | 149.87 | 158.75 | 158.75 | 5.85% | 205,717 |
| Oct 10, 2025 | 160.70 | 162.42 | 149.22 | 149.98 | 149.98 | -6.81% | 189,659 |
| Oct 9, 2025 | 164.51 | 167.90 | 159.27 | 160.94 | 160.94 | -2.15% | 227,301 |
| Oct 8, 2025 | 171.24 | 171.24 | 164.47 | 164.47 | 164.47 | -3.12% | 197,888 |
| Oct 7, 2025 | 166.18 | 170.54 | 162.97 | 169.76 | 169.76 | 2.09% | 173,711 |
| Oct 6, 2025 | 166.80 | 167.83 | 160.86 | 166.29 | 166.29 | 1.69% | 181,978 |
| Oct 3, 2025 | 158.31 | 166.99 | 158.31 | 163.52 | 163.52 | 2.62% | 123,077 |
| Oct 2, 2025 | 170.19 | 171.86 | 157.44 | 159.35 | 159.35 | -7.02% | 108,038 |
| Oct 1, 2025 | 165.68 | 171.82 | 160.26 | 171.38 | 171.38 | 2.60% | 103,737 |
| Sep 30, 2025 | 158.15 | 167.92 | 156.95 | 167.03 | 167.03 | 3.80% | 52,371 |
| Sep 29, 2025 | 171.55 | 171.55 | 160.29 | 160.91 | 160.91 | -6.68% | 84,165 |
| Sep 26, 2025 | 171.01 | 177.70 | 169.90 | 172.44 | 172.44 | 0.05% | 160,097 |