PrimeEnergy Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	218.64	225.78	207.56	216.43	216.43	-2.33%	54,822
Apr 30, 2026	208.59	221.59	205.98	221.59	221.59	3.53%	27,326
Apr 29, 2026	214.94	217.35	207.14	214.04	214.04	1.18%	83,519
Apr 28, 2026	219.21	222.57	209.61	211.54	211.54	-3.50%	70,313
Apr 27, 2026	233.25	240.50	217.72	219.21	219.21	-4.69%	69,629
Apr 24, 2026	232.64	237.60	223.02	230.00	230.00	-1.78%	89,017
Apr 23, 2026	226.21	235.75	220.00	234.17	234.17	5.07%	61,095
Apr 22, 2026	214.80	224.87	209.82	222.87	222.87	3.76%	96,948
Apr 21, 2026	195.78	217.50	195.40	214.80	214.80	7.55%	131,581
Apr 20, 2026	202.59	206.38	198.93	199.72	199.72	-0.29%	44,576
Apr 17, 2026	196.80	201.73	178.64	200.30	200.30	-2.84%	81,795
Apr 16, 2026	191.30	208.91	191.30	206.15	206.15	7.33%	45,207
Apr 15, 2026	198.05	198.56	188.02	192.07	192.07	-3.04%	41,394
Apr 14, 2026	215.47	215.47	197.98	198.10	198.10	-8.75%	59,198
Apr 13, 2026	223.50	227.00	208.35	217.09	217.09	-1.52%	124,808
Apr 10, 2026	225.54	226.45	219.60	220.43	220.43	-1.37%	140,194
Apr 9, 2026	230.40	232.80	221.49	223.49	223.49	-2.89%	101,281
Apr 8, 2026	227.50	231.71	213.61	230.15	230.15	-5.71%	199,822
Apr 7, 2026	239.50	249.50	239.50	244.10	244.10	2.31%	194,605
Apr 6, 2026	231.42	239.15	228.01	238.60	238.60	1.90%	149,975
Apr 2, 2026	231.53	240.00	221.34	234.16	234.16	1.96%	87,610
Apr 1, 2026	231.30	231.30	218.01	229.65	229.65	-1.37%	74,566
Mar 31, 2026	239.45	242.11	226.77	232.85	232.85	-0.93%	103,902
Mar 30, 2026	244.62	244.62	232.20	235.03	235.03	-2.24%	30,587
Mar 27, 2026	228.88	240.42	228.58	240.42	240.42	5.91%	62,405
Mar 26, 2026	224.10	230.00	221.55	227.01	227.01	1.58%	22,855
Mar 25, 2026	221.54	224.49	216.01	223.48	223.48	-0.52%	21,354
Mar 24, 2026	218.97	229.32	211.75	224.64	224.64	2.43%	43,671
Mar 23, 2026	214.65	221.44	212.90	219.32	219.32	1.63%	34,625
Mar 20, 2026	218.76	224.20	214.31	215.80	215.80	-1.20%	91,347
Mar 19, 2026	217.98	225.00	216.96	218.42	218.42	0.16%	57,152
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%	22,369
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%	25,816
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