Skip to main content
logo
PrimeEnergy Resources Corporation (PNRG)
NASDAQ: PNRG · Real-Time Price · USD
133.91
+0.78 (0.59%)
At close: Nov 5, 2025, 4:00 PM EST
133.40
-0.51 (-0.38%)
After-hours: Nov 5, 2025, 4:10 PM EST

PrimeEnergy Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 2025135.24135.52132.11133.40133.400.20%23,421
Nov 4, 2025132.09135.69130.70133.13133.13-1.49%63,756
Nov 3, 2025137.28138.03133.59135.15135.15-0.07%48,417
Oct 31, 2025131.01137.68130.11135.24135.242.88%90,081
Oct 30, 2025128.26132.20126.40131.46131.461.97%43,400
Oct 29, 2025131.45138.97127.21128.92128.92-2.20%68,649
Oct 28, 2025151.73151.81128.80131.82131.82-12.93%104,611
Oct 27, 2025158.19159.00150.51151.39151.39-3.26%196,668
Oct 24, 2025161.27162.64155.29156.49156.49-2.16%97,704
Oct 23, 2025157.17162.63156.29159.94159.943.34%130,571
Oct 22, 2025153.21155.80151.26154.77154.771.14%173,582
Oct 21, 2025160.76160.76152.29153.03153.03-3.69%133,375
Oct 20, 2025153.55160.40153.55158.90158.902.73%169,051
Oct 17, 2025156.86159.38152.83154.68154.68-1.10%191,802
Oct 16, 2025165.43165.99153.37156.40156.40-4.21%180,100
Oct 15, 2025163.05169.38157.01163.27163.270.16%245,278
Oct 14, 2025156.82164.77154.90163.01163.012.68%99,642
Oct 13, 2025152.85159.47149.87158.75158.755.85%205,717
Oct 10, 2025160.70162.42149.22149.98149.98-6.81%189,659
Oct 9, 2025164.51167.90159.27160.94160.94-2.15%227,301
Oct 8, 2025171.24171.24164.47164.47164.47-3.12%197,888
Oct 7, 2025166.18170.54162.97169.76169.762.09%173,711
Oct 6, 2025166.80167.83160.86166.29166.291.69%181,978
Oct 3, 2025158.31166.99158.31163.52163.522.62%123,077
Oct 2, 2025170.19171.86157.44159.35159.35-7.02%108,038
Oct 1, 2025165.68171.82160.26171.38171.382.60%103,737
Sep 30, 2025158.15167.92156.95167.03167.033.80%52,371
Sep 29, 2025171.55171.55160.29160.91160.91-6.68%84,165
Sep 26, 2025171.01177.70169.90172.44172.440.05%160,097
Sep 25, 2025172.77175.60169.02172.35172.35-1.31%79,013
Sep 24, 2025175.89177.23173.13174.64174.640.70%68,632
Sep 23, 2025171.79180.81171.20173.42173.421.66%29,541
Sep 22, 2025161.09171.70161.09170.59170.593.06%25,239
Sep 19, 2025170.65171.73163.53165.52165.52-3.63%62,618
Sep 18, 2025173.76175.97169.49171.76171.760.27%46,863
Sep 17, 2025176.05176.50170.48171.30171.30-2.59%75,309
Sep 16, 2025173.36177.00172.53175.86175.862.28%62,208
Sep 15, 2025172.21172.39164.96171.95171.950.86%96,999
Sep 12, 2025168.52176.29165.32170.48170.482.98%102,407
Sep 11, 2025162.90166.19160.63165.55165.551.45%50,824
Sep 10, 2025154.44164.58153.53163.18163.186.67%54,811
Sep 9, 2025154.14155.51150.80152.97152.97-0.24%73,409
Sep 8, 2025154.39155.40143.96153.34153.340.48%62,561
Sep 5, 2025152.92154.47147.39152.60152.60-0.81%91,217
Sep 4, 2025150.56154.00148.68153.85153.852.71%39,332
Sep 3, 2025159.24159.24148.50149.79149.79-0.75%81,472
Sep 2, 2025150.26152.22145.90150.91150.91-0.24%92,431
Aug 29, 2025151.20153.60150.30151.27151.270.52%42,510
Aug 28, 2025152.08153.60149.85150.49150.49-1.90%69,334
Aug 27, 2025152.72156.00150.37153.41153.410.34%91,092