Skip to main content
logo
PrimeEnergy Resources Corporation (PNRG)
NASDAQ: PNRG · Real-Time Price · USD
208.67
-2.18 (-1.03%)
At close: Sep 25, 2026, 4:00 PM EDT
208.51
-0.16 (-0.08%)
After-hours: Sep 25, 2026, 7:24 PM EDT

PrimeEnergy Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026209.08211.79205.00208.67208.67-1.03%86,069
Sep 24, 2026201.23214.26200.63210.85210.857.21%157,191
Sep 23, 2026202.34202.34192.91196.67196.67-1.34%179,142
Sep 22, 2026207.40207.40199.24199.35199.35-4.38%167,974
Sep 21, 2026209.75211.00207.10208.49208.49-1.29%93,001
Sep 18, 2026211.17215.28208.24211.21211.21-0.48%93,252
Sep 17, 2026208.99212.23206.66212.23212.232.07%76,671
Sep 16, 2026210.25210.49205.52207.92207.92-2.57%55,445
Sep 15, 2026209.52218.00209.52213.40213.401.19%94,682
Sep 14, 2026212.42215.92210.38210.89210.89-0.10%58,628
Sep 11, 2026211.29214.34209.22211.11211.11-1.59%51,037
Sep 10, 2026217.90217.91212.49214.51214.51-0.18%92,229
Sep 9, 2026218.65219.35214.02214.89214.89-0.29%75,298
Sep 8, 2026217.35222.52210.47215.52215.52-0.84%170,842
Sep 4, 2026215.01217.52209.04217.35217.350.93%74,803
Sep 3, 2026216.04220.99212.57215.35215.35-0.32%74,841
Sep 2, 2026215.66223.55215.01216.04216.04-0.83%75,761
Sep 1, 2026213.40219.90210.08217.84217.843.20%204,586
Aug 31, 2026215.83215.83209.73211.08211.080.66%170,295
Aug 28, 2026206.34210.39203.20209.70209.70-0.38%161,314
Aug 27, 2026209.11211.97204.43210.49210.490.81%82,906
Aug 26, 2026202.41213.15202.29208.79208.790.81%122,236
Aug 25, 2026204.79214.99198.47207.11207.110.07%73,240
Aug 24, 2026209.16211.94204.31206.97206.97-2.67%100,271
Aug 21, 2026211.87216.00210.02212.65212.65-0.62%68,642
Aug 20, 2026213.68218.90212.08213.97213.970.29%85,763
Aug 19, 2026214.83220.45210.18213.35213.350.30%138,867
Aug 18, 2026207.44214.60199.64212.71212.711.00%147,016
Aug 17, 2026201.80227.63201.29210.60210.604.79%216,167
Aug 14, 2026199.68200.99193.00200.98200.982.76%44,549
Aug 13, 2026196.90201.17192.10195.59195.59-2.16%67,749
Aug 12, 2026195.86201.47189.31199.90199.902.59%93,590
Aug 11, 2026199.60201.40193.89194.86194.86-1.42%52,045
Aug 10, 2026187.32198.20187.00197.67197.677.25%54,384
Aug 7, 2026182.94186.60182.05184.30184.300.85%36,773
Aug 6, 2026188.04188.96182.74182.74182.74-2.12%66,238
Aug 5, 2026183.66188.54180.41186.69186.690.11%80,290
Aug 4, 2026181.01187.89181.01186.48186.480.45%77,690
Aug 3, 2026181.02191.02179.30185.64185.640.84%92,526
Jul 31, 2026181.57185.82180.23184.10184.101.90%87,686
Jul 30, 2026186.70186.70178.25180.66180.66-2.01%77,101
Jul 29, 2026187.60189.50180.24184.36184.362.05%74,595
Jul 28, 2026181.81186.60178.11180.65180.65-0.73%63,027
Jul 27, 2026185.48185.48179.94181.97181.97-2.79%91,515
Jul 24, 2026187.62190.18185.70187.20187.20-1.60%28,914
Jul 23, 2026196.49198.75189.08190.24190.24-1.63%101,403
Jul 22, 2026192.74198.56190.53193.40193.401.86%85,606
Jul 21, 2026187.41191.25185.66189.86189.861.40%84,273
Jul 20, 2026187.77190.17182.90187.24187.240.39%82,074
Jul 17, 2026189.20191.99182.11186.51186.510.10%44,456