PrimeEnergy Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	216.04	220.99	212.57	215.35	215.35	-0.32%	72,645
Sep 2, 2026	215.66	223.55	215.01	216.04	216.04	-0.83%	74,968
Sep 1, 2026	213.40	219.90	210.08	217.84	217.84	3.20%	204,197
Aug 31, 2026	215.83	215.83	209.73	211.08	211.08	0.66%	169,590
Aug 28, 2026	206.34	210.39	203.20	209.70	209.70	-0.38%	161,314
Aug 27, 2026	209.11	211.97	204.43	210.49	210.49	0.81%	82,906
Aug 26, 2026	202.41	213.15	202.29	208.79	208.79	0.81%	122,236
Aug 25, 2026	204.79	214.99	198.47	207.11	207.11	0.07%	73,240
Aug 24, 2026	209.16	211.94	204.31	206.97	206.97	-2.67%	100,271
Aug 21, 2026	211.87	216.00	210.02	212.65	212.65	-0.62%	68,642
Aug 20, 2026	213.68	218.90	212.08	213.97	213.97	0.29%	85,763
Aug 19, 2026	214.83	220.45	210.18	213.35	213.35	0.30%	138,867
Aug 18, 2026	207.44	214.60	199.64	212.71	212.71	1.00%	147,016
Aug 17, 2026	201.80	227.63	201.29	210.60	210.60	4.79%	216,167
Aug 14, 2026	199.68	200.99	193.00	200.98	200.98	2.76%	44,549
Aug 13, 2026	196.90	201.17	192.10	195.59	195.59	-2.16%	67,749
Aug 12, 2026	195.86	201.47	189.31	199.90	199.90	2.59%	93,590
Aug 11, 2026	199.60	201.40	193.89	194.86	194.86	-1.42%	52,045
Aug 10, 2026	187.32	198.20	187.00	197.67	197.67	7.25%	54,384
Aug 7, 2026	182.94	186.60	182.05	184.30	184.30	0.85%	36,773
Aug 6, 2026	188.04	188.96	182.74	182.74	182.74	-2.12%	66,238
Aug 5, 2026	183.66	188.54	180.41	186.69	186.69	0.11%	80,290
Aug 4, 2026	181.01	187.89	181.01	186.48	186.48	0.45%	77,690
Aug 3, 2026	181.02	191.02	179.30	185.64	185.64	0.84%	92,526
Jul 31, 2026	181.57	185.82	180.23	184.10	184.10	1.90%	87,686
Jul 30, 2026	186.70	186.70	178.25	180.66	180.66	-2.01%	77,101
Jul 29, 2026	187.60	189.50	180.24	184.36	184.36	2.05%	74,595
Jul 28, 2026	181.81	186.60	178.11	180.65	180.65	-0.73%	63,027
Jul 27, 2026	185.48	185.48	179.94	181.97	181.97	-2.79%	91,515
Jul 24, 2026	187.62	190.18	185.70	187.20	187.20	-1.60%	28,914
Jul 23, 2026	196.49	198.75	189.08	190.24	190.24	-1.63%	101,403
Jul 22, 2026	192.74	198.56	190.53	193.40	193.40	1.86%	85,606
Jul 21, 2026	187.41	191.25	185.66	189.86	189.86	1.40%	84,273
Jul 20, 2026	187.77	190.17	182.90	187.24	187.24	0.39%	82,074
Jul 17, 2026	189.20	191.99	182.11	186.51	186.51	0.10%	44,456
Jul 16, 2026	188.32	192.34	185.27	186.32	186.32	-1.10%	60,262
Jul 15, 2026	189.72	190.33	183.80	188.40	188.40	0.08%	71,744
Jul 14, 2026	182.02	188.85	182.02	188.25	188.25	3.18%	59,138
Jul 13, 2026	180.99	186.00	180.60	182.44	182.44	2.96%	58,827
Jul 10, 2026	179.83	179.83	170.00	177.19	177.19	-1.24%	57,348
Jul 9, 2026	182.19	182.58	177.80	179.42	179.42	-2.97%	84,725
Jul 8, 2026	184.00	186.93	175.70	184.92	184.92	2.56%	98,888
Jul 7, 2026	174.81	180.56	174.30	180.31	180.31	3.08%	46,080
Jul 6, 2026	175.48	177.69	172.39	174.93	174.93	0.94%	94,101
Jul 2, 2026	172.34	176.70	171.62	173.30	173.30	1.91%	48,692
Jul 1, 2026	168.55	178.20	168.55	170.05	170.05	1.89%	43,165
Jun 30, 2026	173.10	175.11	161.05	166.89	166.89	-2.14%	98,963
Jun 29, 2026	173.89	175.89	167.60	170.54	170.54	-2.33%	64,106
Jun 26, 2026	171.46	175.98	168.85	174.61	174.61	2.23%	67,317
Jun 25, 2026	169.60	174.73	167.11	170.80	170.80	-0.62%	46,020