PrimeEnergy Resources Corporation (PNRG)
NASDAQ: PNRG · Real-Time Price · USD
218.74
+2.94 (1.36%)
At close: Mar 23, 2026, 4:00 PM EDT
219.32
+0.58 (0.27%)
After-hours: Mar 23, 2026, 4:01 PM EDT
PrimeEnergy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 214.65 | 221.44 | 212.90 | 216.80 | - | 0.46% | 32,474 |
| Mar 20, 2026 | 218.76 | 224.20 | 214.31 | 215.80 | 215.80 | -1.20% | 90,321 |
| Mar 19, 2026 | 217.98 | 225.00 | 216.96 | 218.42 | 218.42 | 0.16% | 56,560 |
| Mar 18, 2026 | 211.05 | 219.51 | 211.05 | 218.07 | 218.07 | 2.50% | 49,503 |
| Mar 17, 2026 | 215.00 | 220.85 | 211.92 | 212.75 | 212.75 | 2.66% | 45,297 |
| Mar 16, 2026 | 207.30 | 212.99 | 202.20 | 207.24 | 207.24 | 0.77% | 25,375 |
| Mar 13, 2026 | 210.52 | 210.52 | 205.66 | 205.66 | 205.66 | -2.99% | 26,904 |
| Mar 12, 2026 | 209.99 | 218.90 | 208.51 | 211.99 | 211.99 | 0.75% | 63,749 |
| Mar 11, 2026 | 201.27 | 212.65 | 195.64 | 210.42 | 210.42 | 3.96% | 26,859 |
| Mar 10, 2026 | 199.70 | 210.00 | 199.70 | 202.40 | 202.40 | 0.35% | 31,391 |
| Mar 9, 2026 | 209.98 | 212.99 | 199.42 | 201.69 | 201.69 | -3.08% | 22,320 |
| Mar 6, 2026 | 211.95 | 213.20 | 207.10 | 208.09 | 208.09 | -1.04% | 61,246 |
| Mar 5, 2026 | 205.50 | 216.00 | 205.50 | 210.28 | 210.28 | 3.14% | 73,889 |
| Mar 4, 2026 | 198.83 | 204.01 | 194.87 | 203.87 | 203.87 | 1.20% | 66,753 |
| Mar 3, 2026 | 206.09 | 208.51 | 200.00 | 201.45 | 201.45 | -2.06% | 25,815 |
| Mar 2, 2026 | 204.31 | 207.00 | 201.45 | 205.68 | 205.68 | 3.41% | 90,859 |
| Feb 27, 2026 | 184.70 | 198.90 | 183.00 | 198.90 | 198.90 | 8.51% | 45,796 |
| Feb 26, 2026 | 181.22 | 186.10 | 177.60 | 183.30 | 183.30 | -0.33% | 28,735 |
| Feb 25, 2026 | 188.41 | 188.41 | 180.22 | 183.90 | 183.90 | 0.10% | 41,189 |
| Feb 24, 2026 | 185.05 | 189.20 | 179.60 | 183.72 | 183.72 | -0.14% | 35,699 |
| Feb 23, 2026 | 189.44 | 192.31 | 182.42 | 183.98 | 183.98 | -2.16% | 38,920 |
| Feb 20, 2026 | 179.32 | 189.25 | 175.38 | 188.04 | 188.04 | 3.02% | 69,962 |
| Feb 19, 2026 | 174.57 | 184.49 | 172.57 | 182.53 | 182.53 | 5.09% | 69,371 |
| Feb 18, 2026 | 170.48 | 174.67 | 170.30 | 173.69 | 173.69 | 3.70% | 40,510 |
| Feb 17, 2026 | 174.18 | 179.99 | 167.25 | 167.50 | 167.50 | -2.57% | 41,937 |
| Feb 13, 2026 | 175.00 | 179.63 | 171.86 | 171.91 | 171.91 | -1.93% | 22,009 |
| Feb 12, 2026 | 196.68 | 196.68 | 172.58 | 175.30 | 175.30 | -11.11% | 50,661 |
| Feb 11, 2026 | 191.53 | 199.85 | 191.53 | 197.20 | 197.20 | 4.01% | 84,124 |
| Feb 10, 2026 | 192.32 | 193.21 | 184.55 | 189.60 | 189.60 | -1.75% | 94,194 |
| Feb 9, 2026 | 194.95 | 202.82 | 192.97 | 192.97 | 192.97 | -0.03% | 47,880 |
| Feb 6, 2026 | 191.25 | 195.76 | 188.98 | 193.03 | 193.03 | 1.59% | 45,420 |
| Feb 5, 2026 | 188.16 | 190.00 | 182.98 | 190.00 | 190.00 | -0.52% | 67,475 |
| Feb 4, 2026 | 181.73 | 191.65 | 181.27 | 191.00 | 191.00 | 5.35% | 38,025 |
| Feb 3, 2026 | 176.27 | 181.64 | 173.49 | 181.30 | 181.30 | 3.48% | 58,190 |
| Feb 2, 2026 | 178.85 | 181.20 | 171.10 | 175.20 | 175.20 | -4.31% | 58,159 |
| Jan 30, 2026 | 181.62 | 184.35 | 178.72 | 183.09 | 183.09 | 0.06% | 56,689 |
| Jan 29, 2026 | 185.00 | 192.00 | 182.18 | 182.98 | 182.98 | 0.44% | 65,784 |
| Jan 28, 2026 | 175.95 | 183.20 | 175.89 | 182.17 | 182.17 | 3.52% | 46,346 |
| Jan 27, 2026 | 173.35 | 177.86 | 173.35 | 175.98 | 175.98 | 2.31% | 29,687 |
| Jan 26, 2026 | 172.26 | 173.31 | 169.28 | 172.01 | 172.01 | 0.03% | 56,211 |
| Jan 23, 2026 | 172.75 | 177.83 | 171.34 | 171.95 | 171.95 | 2.02% | 28,514 |
| Jan 22, 2026 | 177.72 | 179.06 | 168.14 | 168.54 | 168.54 | -4.87% | 39,007 |
| Jan 21, 2026 | 174.17 | 178.12 | 173.16 | 177.16 | 177.16 | 3.13% | 86,216 |
| Jan 20, 2026 | 167.99 | 172.70 | 163.26 | 171.79 | 171.79 | 1.47% | 70,180 |
| Jan 16, 2026 | 171.49 | 175.42 | 168.44 | 169.30 | 169.30 | -1.17% | 31,106 |
| Jan 15, 2026 | 176.56 | 176.86 | 169.58 | 171.30 | 171.30 | -3.83% | 49,187 |
| Jan 14, 2026 | 180.00 | 186.00 | 176.94 | 178.12 | 178.12 | -0.69% | 45,586 |
| Jan 13, 2026 | 179.55 | 186.69 | 178.95 | 179.35 | 179.35 | -1.56% | 68,615 |
| Jan 12, 2026 | 175.85 | 184.82 | 175.85 | 182.20 | 182.20 | 3.68% | 44,176 |
| Jan 9, 2026 | 170.12 | 176.91 | 166.22 | 175.73 | 175.73 | 5.86% | 108,544 |