PrimeEnergy Resources Corporation (PNRG)
NASDAQ: PNRG · Real-Time Price · USD
160.91
-11.53 (-6.69%)
Sep 29, 2025, 4:00 PM EDT - Market closed
PrimeEnergy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 171.55 | 171.55 | 160.29 | 160.91 | 160.91 | -6.68% | 84,165 |
| Sep 26, 2025 | 171.01 | 177.70 | 169.90 | 172.44 | 172.44 | 0.05% | 160,097 |
| Sep 25, 2025 | 172.77 | 175.60 | 169.02 | 172.35 | 172.35 | -1.31% | 79,013 |
| Sep 24, 2025 | 175.89 | 177.23 | 173.13 | 174.64 | 174.64 | 0.70% | 68,632 |
| Sep 23, 2025 | 171.79 | 180.81 | 171.20 | 173.42 | 173.42 | 1.66% | 29,541 |
| Sep 22, 2025 | 161.09 | 171.70 | 161.09 | 170.59 | 170.59 | 3.06% | 25,239 |
| Sep 19, 2025 | 170.65 | 171.73 | 163.53 | 165.52 | 165.52 | -3.63% | 62,618 |
| Sep 18, 2025 | 173.76 | 175.97 | 169.49 | 171.76 | 171.76 | 0.27% | 46,863 |
| Sep 17, 2025 | 176.05 | 176.50 | 170.48 | 171.30 | 171.30 | -2.59% | 75,309 |
| Sep 16, 2025 | 173.36 | 177.00 | 172.53 | 175.86 | 175.86 | 2.28% | 62,208 |
| Sep 15, 2025 | 172.21 | 172.39 | 164.96 | 171.95 | 171.95 | 0.86% | 96,999 |
| Sep 12, 2025 | 168.52 | 176.29 | 165.32 | 170.48 | 170.48 | 2.98% | 102,407 |
| Sep 11, 2025 | 162.90 | 166.19 | 160.63 | 165.55 | 165.55 | 1.45% | 50,824 |
| Sep 10, 2025 | 154.44 | 164.58 | 153.53 | 163.18 | 163.18 | 6.67% | 54,811 |
| Sep 9, 2025 | 154.14 | 155.51 | 150.80 | 152.97 | 152.97 | -0.24% | 73,409 |
| Sep 8, 2025 | 154.39 | 155.40 | 143.96 | 153.34 | 153.34 | 0.48% | 62,561 |
| Sep 5, 2025 | 152.92 | 154.47 | 147.39 | 152.60 | 152.60 | -0.81% | 91,217 |
| Sep 4, 2025 | 150.56 | 154.00 | 148.68 | 153.85 | 153.85 | 2.71% | 39,332 |
| Sep 3, 2025 | 159.24 | 159.24 | 148.50 | 149.79 | 149.79 | -0.75% | 81,472 |
| Sep 2, 2025 | 150.26 | 152.22 | 145.90 | 150.91 | 150.91 | -0.24% | 92,431 |
| Aug 29, 2025 | 151.20 | 153.60 | 150.30 | 151.27 | 151.27 | 0.52% | 42,510 |
| Aug 28, 2025 | 152.08 | 153.60 | 149.85 | 150.49 | 150.49 | -1.90% | 69,334 |
| Aug 27, 2025 | 152.72 | 156.00 | 150.37 | 153.41 | 153.41 | 0.34% | 91,092 |
| Aug 26, 2025 | 145.32 | 153.84 | 145.22 | 152.89 | 152.89 | 4.73% | 44,545 |
| Aug 25, 2025 | 149.45 | 151.85 | 145.99 | 145.99 | 145.99 | -2.71% | 30,875 |
| Aug 22, 2025 | 146.57 | 154.00 | 146.06 | 150.06 | 150.06 | 3.85% | 32,133 |
| Aug 21, 2025 | 149.90 | 150.82 | 141.50 | 144.50 | 144.50 | -3.60% | 34,582 |
| Aug 20, 2025 | 148.09 | 150.32 | 144.00 | 149.90 | 149.90 | 0.91% | 30,107 |
| Aug 19, 2025 | 144.84 | 149.50 | 144.84 | 148.55 | 148.55 | 1.63% | 38,047 |
| Aug 18, 2025 | 149.41 | 149.99 | 143.90 | 146.17 | 146.17 | -2.16% | 45,306 |
| Aug 15, 2025 | 163.47 | 164.32 | 148.37 | 149.39 | 149.39 | -8.38% | 76,122 |
| Aug 14, 2025 | 183.38 | 183.38 | 158.74 | 163.05 | 163.05 | -11.23% | 152,369 |
| Aug 13, 2025 | 177.77 | 183.84 | 175.47 | 183.68 | 183.68 | 3.46% | 129,979 |
| Aug 12, 2025 | 173.16 | 177.98 | 171.98 | 177.53 | 177.53 | 3.89% | 125,004 |
| Aug 11, 2025 | 177.23 | 177.23 | 167.90 | 170.89 | 170.89 | -2.28% | 84,297 |
| Aug 8, 2025 | 168.59 | 175.50 | 167.65 | 174.87 | 174.87 | 4.84% | 157,812 |
| Aug 7, 2025 | 169.93 | 171.85 | 165.27 | 166.80 | 166.80 | -0.50% | 120,931 |
| Aug 6, 2025 | 170.86 | 172.63 | 165.78 | 167.64 | 167.64 | -0.32% | 176,843 |
| Aug 5, 2025 | 162.60 | 168.93 | 159.95 | 168.18 | 168.18 | 2.68% | 83,247 |
| Aug 4, 2025 | 157.71 | 163.79 | 157.71 | 163.79 | 163.79 | 3.86% | 37,282 |
| Aug 1, 2025 | 163.24 | 164.99 | 157.47 | 157.71 | 157.71 | -6.44% | 60,237 |
| Jul 31, 2025 | 169.01 | 172.58 | 165.35 | 168.57 | 168.57 | -0.67% | 70,982 |
| Jul 30, 2025 | 183.08 | 183.08 | 165.24 | 169.70 | 169.70 | -6.76% | 78,910 |
| Jul 29, 2025 | 178.57 | 184.42 | 175.88 | 182.00 | 182.00 | 3.22% | 97,876 |
| Jul 28, 2025 | 177.39 | 181.22 | 174.72 | 176.32 | 176.32 | -0.31% | 54,668 |
| Jul 25, 2025 | 177.45 | 177.45 | 172.78 | 176.87 | 176.87 | 0.66% | 65,090 |
| Jul 24, 2025 | 179.31 | 179.31 | 170.66 | 175.71 | 175.71 | -1.94% | 63,948 |
| Jul 23, 2025 | 164.44 | 179.92 | 164.44 | 179.18 | 179.18 | 10.45% | 71,299 |
| Jul 22, 2025 | 156.85 | 164.35 | 156.61 | 162.22 | 162.22 | 3.67% | 14,215 |
| Jul 21, 2025 | 163.25 | 163.25 | 156.23 | 156.47 | 156.47 | -3.02% | 69,128 |