PrimeEnergy Resources Corporation - Common Stock (PNRG)

Historical Prices For PrimeEnergy Resources Corporation - Common Stock (PNRG)

Date Range:

2025-07-18 - 2025-10-18

Date	Open	High	Low	Close	Volume	Adjusted Close
10/17/2025	156.86	159.38	152.83	154.68	191,802	154.68
10/16/2025	165.43	165.99	153.37	156.40	180,100	156.40
10/15/2025	163.05	169.38	157.01	163.27	245,278	163.27
10/14/2025	156.82	164.77	154.90	163.01	99,642	163.01
10/13/2025	152.85	159.47	149.87	158.75	205,717	158.75
10/10/2025	160.70	162.42	149.22	149.98	189,659	149.98
10/09/2025	164.51	167.90	159.26	160.94	227,301	160.94
10/08/2025	171.24	171.24	164.47	164.47	197,888	164.47
10/07/2025	166.18	170.54	162.97	169.76	173,711	169.76
10/06/2025	166.80	167.83	160.86	166.29	181,978	166.29
10/03/2025	158.31	166.99	158.31	163.52	123,077	163.52
10/02/2025	170.19	171.86	157.44	159.35	108,038	159.35
10/01/2025	165.68	171.82	160.26	171.38	103,737	171.38
9/30/2025	158.15	167.92	156.95	167.03	52,371	167.03
9/29/2025	171.55	171.55	160.29	160.91	84,165	160.91
9/26/2025	171.01	177.70	169.90	172.44	160,158	172.44
9/25/2025	172.77	175.60	169.02	172.35	79,013	172.35
9/24/2025	175.89	177.23	173.13	174.64	68,632	174.64
9/23/2025	171.79	180.81	171.20	173.42	29,541	173.42
9/22/2025	161.09	171.69	161.09	170.59	25,239	170.59
9/19/2025	170.65	171.73	163.53	165.52	62,618	165.52
9/18/2025	173.76	175.97	169.49	171.76	46,863	171.76
9/17/2025	176.05	176.50	170.48	171.30	75,309	171.30
9/16/2025	173.36	177.00	172.53	175.86	62,208	175.86
9/15/2025	172.21	172.39	164.96	171.94	96,999	171.94
9/12/2025	168.52	176.29	165.32	170.48	102,407	170.48
9/11/2025	162.90	166.19	160.63	165.55	50,824	165.55
9/10/2025	154.44	164.58	153.53	163.18	54,811	163.18
9/09/2025	154.14	155.51	150.80	152.97	73,409	152.97
9/08/2025	154.39	155.40	143.96	153.34	62,561	153.34
9/05/2025	152.92	154.47	147.39	152.60	91,217	152.60
9/04/2025	150.56	154.00	148.68	153.85	39,332	153.85
9/03/2025	159.24	159.24	148.50	149.78	81,472	149.78
9/02/2025	150.26	152.22	145.90	150.91	92,431	150.91
8/29/2025	151.20	153.60	150.30	151.27	42,510	151.27
8/28/2025	152.08	153.60	149.85	150.49	69,334	150.49
8/27/2025	152.72	156.00	150.37	153.41	91,092	153.41
8/26/2025	145.32	153.84	145.22	152.89	44,545	152.89
8/25/2025	149.45	151.85	145.99	145.99	30,875	145.99
8/22/2025	146.57	154.00	146.06	150.06	32,133	150.06
8/21/2025	149.90	150.82	141.50	144.50	34,582	144.50
8/20/2025	148.09	150.32	144.00	149.90	30,090	149.90
8/19/2025	144.84	149.50	144.84	148.55	38,047	148.55
8/18/2025	149.41	149.99	143.90	146.17	45,306	146.17
8/15/2025	163.47	164.32	148.37	149.39	76,122	149.39
8/14/2025	183.38	183.38	158.74	163.05	152,369	163.05
8/13/2025	177.77	183.84	175.47	183.68	129,979	183.68
8/12/2025	173.16	177.98	171.98	177.53	125,004	177.53
8/11/2025	177.23	177.23	167.90	170.89	84,297	170.89
8/08/2025	168.59	175.50	167.65	174.87	157,812	174.87
8/07/2025	169.93	171.85	165.27	166.80	120,931	166.80
8/06/2025	170.86	172.63	165.78	166.39	175,959	166.39
8/05/2025	162.60	168.93	159.95	168.18	83,247	168.18
8/04/2025	157.71	163.79	157.71	163.79	37,282	163.79
8/01/2025	163.24	164.99	157.47	157.71	60,237	157.71
7/31/2025	169.01	172.58	165.35	168.57	70,982	168.57
7/30/2025	183.08	183.08	165.24	169.70	78,910	169.70
7/29/2025	178.57	184.42	175.88	182.00	97,876	182.00
7/28/2025	177.39	181.22	174.72	176.32	54,668	176.32
7/25/2025	177.45	177.45	172.78	176.87	65,090	176.87
7/24/2025	179.31	179.31	170.66	175.71	63,948	175.71
7/23/2025	164.44	179.92	164.44	179.18	71,299	179.18
7/22/2025	156.85	164.35	156.61	162.22	14,215	162.22
7/21/2025	163.25	163.25	156.23	156.47	69,128	156.47
7/18/2025	160.50	162.89	158.17	161.34	16,891	161.34