Skip to main content
logo
PrimeEnergy Resources Corporation (PNRG)
NASDAQ: PNRG · Real-Time Price · USD
205.68
+6.78 (3.41%)
At close: Mar 2, 2026, 4:00 PM EST
204.68
-1.00 (-0.49%)
Pre-market: Mar 3, 2026, 8:24 AM EST

PrimeEnergy Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 2026204.31207.00201.45205.68205.683.41%90,859
Feb 27, 2026184.70198.90183.00198.90198.908.51%45,796
Feb 26, 2026181.22186.10177.60183.30183.30-0.33%28,735
Feb 25, 2026188.41188.41180.22183.90183.900.10%41,189
Feb 24, 2026185.05189.20179.60183.72183.72-0.14%35,699
Feb 23, 2026189.44192.31182.42183.98183.98-2.16%38,920
Feb 20, 2026179.32189.25175.38188.04188.043.02%69,962
Feb 19, 2026174.57184.49172.57182.53182.535.09%69,371
Feb 18, 2026170.48174.67170.30173.69173.693.70%40,510
Feb 17, 2026174.18179.99167.25167.50167.50-2.57%41,937
Feb 13, 2026175.00179.63171.86171.91171.91-1.93%22,009
Feb 12, 2026196.68196.68172.58175.30175.30-11.11%50,661
Feb 11, 2026191.53199.85191.53197.20197.204.01%84,124
Feb 10, 2026192.32193.21184.55189.60189.60-1.75%94,194
Feb 9, 2026194.95202.82192.97192.97192.97-0.03%47,880
Feb 6, 2026191.25195.76188.98193.03193.031.59%45,420
Feb 5, 2026188.16190.00182.98190.00190.00-0.52%67,475
Feb 4, 2026181.73191.65181.27191.00191.005.35%38,025
Feb 3, 2026176.27181.64173.49181.30181.303.48%58,190
Feb 2, 2026178.85181.20171.10175.20175.20-4.31%58,159
Jan 30, 2026181.62184.35178.72183.09183.090.06%56,689
Jan 29, 2026185.00192.00182.18182.98182.980.44%65,784
Jan 28, 2026175.95183.20175.89182.17182.173.52%46,346
Jan 27, 2026173.35177.86173.35175.98175.982.31%29,687
Jan 26, 2026172.26173.31169.28172.01172.010.03%56,211
Jan 23, 2026172.75177.83171.34171.95171.952.02%28,514
Jan 22, 2026177.72179.06168.14168.54168.54-4.87%39,007
Jan 21, 2026174.17178.12173.16177.16177.163.13%86,216
Jan 20, 2026167.99172.70163.26171.79171.791.47%70,180
Jan 16, 2026171.49175.42168.44169.30169.30-1.17%31,106
Jan 15, 2026176.56176.86169.58171.30171.30-3.83%49,187
Jan 14, 2026180.00186.00176.94178.12178.12-0.69%45,586
Jan 13, 2026179.55186.69178.95179.35179.35-1.56%68,615
Jan 12, 2026175.85184.82175.85182.20182.203.68%44,176
Jan 9, 2026170.12176.91166.22175.73175.735.86%108,544
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%93,008
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%16,678
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%116,878
Dec 18, 2025167.74168.82165.60167.16167.16-1.18%35,772
Dec 17, 2025167.83170.17165.30169.15169.151.77%45,294