PrimeEnergy Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	64,094
Jun 26, 2026	171.46	175.98	168.85	174.61	174.61	2.23%	65,979
Jun 25, 2026	169.60	174.73	167.11	170.80	170.80	-0.62%	45,998
Jun 24, 2026	168.02	175.90	167.00	171.87	171.87	-0.46%	91,177
Jun 23, 2026	175.46	176.75	167.72	172.66	172.66	-2.74%	45,166
Jun 22, 2026	190.50	190.50	171.93	177.52	177.52	1.27%	93,787
Jun 18, 2026	179.34	179.34	170.23	175.29	175.29	-1.11%	77,426
Jun 17, 2026	176.91	180.72	174.94	177.25	177.25	0.42%	118,064
Jun 16, 2026	178.10	178.10	170.40	176.50	176.50	-0.90%	45,559
Jun 15, 2026	180.96	183.57	171.69	178.10	178.10	-6.59%	58,511
Jun 12, 2026	192.98	198.50	187.58	190.66	190.66	1.89%	36,177
Jun 11, 2026	187.02	190.73	184.58	187.12	187.12	-2.27%	38,699
Jun 10, 2026	189.76	196.78	189.73	191.47	191.47	4.04%	30,267
Jun 9, 2026	185.40	185.66	179.00	184.04	184.04	-3.09%	37,778
Jun 8, 2026	183.60	190.00	183.21	189.90	189.90	3.43%	49,345
Jun 5, 2026	184.49	188.56	182.47	183.60	183.60	-0.51%	26,857
Jun 4, 2026	180.25	185.71	180.25	184.55	184.55	0.22%	28,418
Jun 3, 2026	183.58	186.66	179.96	184.14	184.14	0.87%	62,493
Jun 2, 2026	179.57	190.00	179.57	182.56	182.56	0.14%	38,894
Jun 1, 2026	166.96	185.17	166.96	182.30	182.30	10.74%	57,726
May 29, 2026	177.01	177.26	156.50	164.62	164.62	-6.99%	118,541
May 28, 2026	231.80	231.80	176.01	176.99	176.99	-23.89%	87,627
May 27, 2026	249.29	249.29	232.16	232.56	232.56	-6.79%	34,080
May 26, 2026	260.49	263.11	247.30	249.49	249.49	-3.76%	34,301
May 22, 2026	245.65	259.24	245.65	259.24	259.24	4.54%	52,162
May 21, 2026	242.66	251.44	238.70	247.97	247.97	0.81%	40,270
May 20, 2026	257.39	266.50	234.00	245.98	245.98	-7.14%	116,248
May 19, 2026	275.86	278.90	262.60	264.90	264.90	-2.82%	84,467
May 18, 2026	268.16	275.24	268.16	272.59	272.59	1.65%	27,762
May 15, 2026	253.74	268.16	253.10	268.16	268.16	5.84%	33,083
May 14, 2026	251.34	256.00	248.50	253.36	253.36	0.74%	29,460
May 13, 2026	248.40	251.50	236.67	251.50	251.50	0.34%	27,491
May 12, 2026	241.51	250.65	230.15	250.65	250.65	4.35%	35,088
May 11, 2026	240.96	248.00	236.05	240.19	240.19	0.48%	48,865
May 8, 2026	230.64	240.50	224.67	239.05	239.05	4.85%	36,567
May 7, 2026	225.21	231.84	221.47	228.00	228.00	-1.21%	26,673
May 6, 2026	228.71	230.81	215.79	230.80	230.80	-1.27%	80,815
May 5, 2026	226.23	237.30	224.29	233.77	233.77	2.24%	41,616
May 4, 2026	218.87	230.00	215.00	228.64	228.64	5.64%	60,346
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