PrimeEnergy Resources Corporation - Common Stock (PNRG)

190.63
-15.52 (-7.53%)
NASDAQ · Last Trade: Apr 17th, 12:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/16/2026191.30208.91191.30206.1545,208206.15
4/15/2026198.05198.56188.01192.0741,395192.07
4/14/2026215.47215.47197.98198.1059,200198.10
4/13/2026223.50227.00208.34217.09124,808217.09
4/10/2026225.54226.45219.60220.43140,194220.43
4/09/2026230.40232.80221.49223.49101,281223.49
4/08/2026227.50231.71213.61230.15199,778230.15
4/07/2026239.50249.50239.50244.10194,605244.10
4/06/2026231.42239.15228.01238.60149,975238.60
4/02/2026231.53240.00221.34234.1687,611234.16
4/01/2026231.30231.30218.01229.6574,567229.65
3/31/2026239.45242.11226.77232.85103,902232.85
3/30/2026244.62244.62232.20235.0330,587235.03
3/27/2026228.88240.42228.58240.4262,406240.42
3/26/2026224.10230.00221.55227.0122,856227.01
3/25/2026221.54224.49216.01223.4821,354223.48
3/24/2026218.97229.32211.75224.6443,671224.64
3/23/2026214.65221.44212.90219.3234,626219.32
3/20/2026218.76224.20214.31215.8091,351215.80
3/19/2026217.98225.00216.96218.4257,152218.42
3/18/2026211.05219.51211.05218.0749,504218.07
3/17/2026215.00220.85211.92212.7545,298212.75
3/16/2026207.30212.99202.20207.2425,375207.24
3/13/2026210.52210.52205.66205.6626,904205.66
3/12/2026209.99218.90208.51211.9963,750211.99
3/11/2026201.27212.65195.64210.4226,859210.42
3/10/2026199.70210.00199.70202.4031,392202.40
3/09/2026209.98212.99199.42201.6922,321201.69
3/06/2026211.95213.20207.10208.0961,246208.09
3/05/2026205.50216.00205.50210.2873,889210.28
3/04/2026198.83204.01194.87203.8766,754203.87
3/03/2026206.09208.51200.00201.4525,817201.45
3/02/2026204.31207.00201.45205.6890,860205.68
2/27/2026184.70198.90183.00198.9045,797198.90
2/26/2026181.22186.10177.60183.3028,736183.30
2/25/2026188.41188.41180.22183.9041,190183.90
2/24/2026185.05189.20179.60183.7235,699183.72
2/23/2026189.44192.31182.42183.9838,920183.98
2/20/2026179.32189.25175.38188.0469,962188.04
2/19/2026174.57184.49172.57182.5369,371182.53
2/18/2026170.48174.66170.29173.6940,510173.69
2/17/2026174.18179.99167.25167.5041,937167.50
2/13/2026175.00179.63171.86171.9122,009171.91
2/12/2026196.68196.68172.58175.3050,661175.30
2/11/2026191.53199.85191.53197.2084,124197.20
2/10/2026192.32193.21184.54189.6094,194189.60
2/09/2026194.95202.82192.97192.9747,880192.97
2/06/2026191.25195.76188.97193.0345,420193.03
2/05/2026188.16190.00182.98190.0067,475190.00
2/04/2026181.73191.65181.26191.0038,025191.00
2/03/2026176.27181.63173.49181.3058,190181.30
2/02/2026178.85181.20171.09175.2058,159175.20
1/30/2026181.62184.35178.72183.0956,689183.09
1/29/2026185.00192.00182.18182.9865,784182.98
1/28/2026175.95183.20175.89182.1746,346182.17
1/27/2026173.34177.85173.34175.9829,687175.98
1/26/2026172.26173.31169.28172.0156,211172.01
1/23/2026172.75177.83171.34171.9528,514171.95
1/22/2026177.72179.06168.14168.5439,007168.54
1/21/2026174.17178.12173.16177.1686,216177.16
1/20/2026167.99172.70163.26171.7970,180171.79