PrimeEnergy Resources Corporation (PNRG)
NASDAQ: PNRG · Real-Time Price · USD
176.75
-2.66 (-1.48%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PrimeEnergy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 177.11 | 178.51 | 173.20 | 178.10 | 178.10 | -0.73% | 14,891 |
| Apr 24, 2025 | 177.86 | 183.05 | 176.24 | 179.41 | 179.41 | 1.45% | 13,151 |
| Apr 23, 2025 | 181.78 | 188.98 | 176.84 | 176.84 | 176.84 | -0.17% | 32,682 |
| Apr 22, 2025 | 159.51 | 180.72 | 159.51 | 177.14 | 177.14 | 12.10% | 15,421 |
| Apr 21, 2025 | 165.99 | 166.00 | 157.15 | 158.02 | 158.02 | -4.81% | 28,481 |
| Apr 17, 2025 | 171.37 | 173.85 | 166.00 | 166.00 | 166.00 | -3.63% | 11,096 |
| Apr 16, 2025 | 182.15 | 184.79 | 165.44 | 172.25 | 172.25 | -8.28% | 20,318 |
| Apr 15, 2025 | 182.47 | 188.83 | 182.47 | 187.80 | 187.80 | 2.18% | 45,139 |
| Apr 14, 2025 | 196.49 | 196.49 | 183.00 | 183.79 | 183.79 | -3.96% | 20,667 |
| Apr 11, 2025 | 187.00 | 191.37 | 180.00 | 191.37 | 191.37 | 3.38% | 10,716 |
| Apr 10, 2025 | 199.45 | 199.45 | 185.11 | 185.11 | 185.11 | -10.39% | 9,613 |
| Apr 9, 2025 | 184.69 | 207.00 | 179.00 | 206.58 | 206.58 | 13.05% | 22,261 |
| Apr 8, 2025 | 195.65 | 199.81 | 176.46 | 182.74 | 182.74 | -3.20% | 17,186 |
| Apr 7, 2025 | 179.84 | 194.48 | 179.84 | 188.79 | 188.79 | 0.80% | 16,558 |
| Apr 4, 2025 | 202.97 | 204.35 | 182.79 | 187.30 | 187.30 | -11.55% | 18,549 |
| Apr 3, 2025 | 214.20 | 214.20 | 202.12 | 211.75 | 211.75 | -5.91% | 18,779 |
| Apr 2, 2025 | 222.39 | 226.60 | 217.89 | 225.05 | 225.05 | 1.02% | 14,707 |
| Apr 1, 2025 | 225.44 | 227.11 | 217.32 | 222.77 | 222.77 | -2.25% | 33,903 |
| 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 |