PrimeEnergy Resources Corporation (PNRG)
NASDAQ: PNRG · Real-Time Price · USD
203.91
-8.64 (-4.06%)
At close: Oct 15, 2026, 4:00 PM EDT
203.40
-0.51 (-0.25%)
After-hours: Oct 15, 2026, 7:36 PM EDT
PrimeEnergy Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 214.27 | 214.45 | 202.42 | 203.91 | 203.91 | -4.06% | 46,340 |
| Oct 14, 2026 | 216.90 | 217.23 | 212.55 | 212.55 | 212.55 | -3.01% | 48,561 |
| Oct 13, 2026 | 217.81 | 221.79 | 217.81 | 219.15 | 219.15 | 0.87% | 46,347 |
| Oct 12, 2026 | 215.47 | 217.70 | 213.36 | 217.25 | 217.25 | 1.11% | 63,517 |
| Oct 9, 2026 | 213.65 | 218.70 | 212.89 | 214.87 | 214.87 | 1.59% | 55,421 |
| Oct 8, 2026 | 211.00 | 214.06 | 207.52 | 211.50 | 211.50 | 0.92% | 84,431 |
| Oct 7, 2026 | 208.32 | 213.14 | 206.80 | 209.57 | 209.57 | -0.32% | 61,547 |
| Oct 6, 2026 | 207.30 | 212.70 | 206.75 | 210.25 | 210.25 | 0.28% | 129,812 |
| Oct 5, 2026 | 203.65 | 210.06 | 200.53 | 209.67 | 209.67 | 2.45% | 55,449 |
| Oct 2, 2026 | 199.17 | 208.58 | 199.17 | 204.66 | 204.66 | 1.61% | 29,689 |
| Oct 1, 2026 | 198.11 | 203.88 | 197.91 | 201.42 | 201.42 | 1.98% | 45,193 |
| Sep 30, 2026 | 199.78 | 202.00 | 197.50 | 197.50 | 197.50 | -1.02% | 37,119 |
| Sep 29, 2026 | 204.59 | 205.06 | 199.54 | 199.54 | 199.54 | -3.50% | 36,079 |
| Sep 28, 2026 | 209.35 | 209.43 | 204.72 | 206.78 | 206.78 | -0.91% | 50,204 |
| Sep 25, 2026 | 209.08 | 211.79 | 205.00 | 208.67 | 208.67 | -1.03% | 88,452 |
| Sep 24, 2026 | 201.23 | 214.26 | 200.63 | 210.85 | 210.85 | 7.21% | 160,717 |
| Sep 23, 2026 | 202.34 | 202.34 | 192.91 | 196.67 | 196.67 | -1.34% | 179,185 |
| Sep 22, 2026 | 207.40 | 207.40 | 199.24 | 199.35 | 199.35 | -4.38% | 167,974 |
| Sep 21, 2026 | 209.75 | 211.00 | 207.10 | 208.49 | 208.49 | -1.29% | 93,001 |
| Sep 18, 2026 | 211.17 | 215.28 | 208.24 | 211.21 | 211.21 | -0.48% | 93,252 |
| Sep 17, 2026 | 208.99 | 212.23 | 206.66 | 212.23 | 212.23 | 2.07% | 76,671 |
| Sep 16, 2026 | 210.25 | 210.49 | 205.52 | 207.92 | 207.92 | -2.57% | 55,445 |
| Sep 15, 2026 | 209.52 | 218.00 | 209.52 | 213.40 | 213.40 | 1.19% | 94,682 |
| Sep 14, 2026 | 212.42 | 215.92 | 210.38 | 210.89 | 210.89 | -0.10% | 58,628 |
| Sep 11, 2026 | 211.29 | 214.34 | 209.22 | 211.11 | 211.11 | -1.59% | 51,037 |
| Sep 10, 2026 | 217.90 | 217.91 | 212.49 | 214.51 | 214.51 | -0.18% | 92,229 |
| Sep 9, 2026 | 218.65 | 219.35 | 214.02 | 214.89 | 214.89 | -0.29% | 75,298 |
| Sep 8, 2026 | 217.35 | 222.52 | 210.47 | 215.52 | 215.52 | -0.84% | 170,842 |
| Sep 4, 2026 | 215.01 | 217.52 | 209.04 | 217.35 | 217.35 | 0.93% | 74,803 |
| Sep 3, 2026 | 216.04 | 220.99 | 212.57 | 215.35 | 215.35 | -0.32% | 74,841 |
| Sep 2, 2026 | 215.66 | 223.55 | 215.01 | 216.04 | 216.04 | -0.83% | 75,761 |
| Sep 1, 2026 | 213.40 | 219.90 | 210.08 | 217.84 | 217.84 | 3.20% | 204,586 |
| Aug 31, 2026 | 215.83 | 215.83 | 209.73 | 211.08 | 211.08 | 0.66% | 170,295 |
| 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 |