PrimeEnergy Resources Corporation (PNRG)
NASDAQ: PNRG · Real-Time Price · USD
178.47
+8.78 (5.17%)
At close: May 12, 2025, 4:00 PM
182.60
+4.13 (2.31%)
After-hours: May 12, 2025, 6:02 PM EDT
PrimeEnergy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 178.96 | 182.60 | 175.04 | 178.47 | 178.47 | 5.17% | 14,256 |
| May 9, 2025 | 171.29 | 171.85 | 168.07 | 169.69 | 169.69 | -0.89% | 6,160 |
| May 8, 2025 | 166.44 | 174.01 | 166.44 | 171.21 | 171.21 | 3.13% | 13,587 |
| May 7, 2025 | 169.83 | 171.35 | 162.75 | 166.02 | 166.02 | 0.02% | 12,301 |
| May 6, 2025 | 162.90 | 167.00 | 161.70 | 165.99 | 165.99 | 2.79% | 13,778 |
| May 5, 2025 | 165.80 | 165.80 | 159.73 | 161.49 | 161.49 | -3.40% | 12,331 |
| May 2, 2025 | 169.96 | 170.21 | 167.17 | 167.17 | 167.17 | -2.54% | 4,744 |
| May 1, 2025 | 169.54 | 171.78 | 169.46 | 171.52 | 171.52 | 0.97% | 9,443 |
| Apr 30, 2025 | 175.00 | 175.00 | 168.51 | 169.87 | 169.87 | -3.75% | 11,871 |
| Apr 29, 2025 | 172.58 | 176.48 | 170.01 | 176.48 | 176.48 | 2.25% | 10,235 |
| Apr 28, 2025 | 178.20 | 181.02 | 171.27 | 172.59 | 172.59 | -3.09% | 24,720 |
| Apr 25, 2025 | 177.11 | 178.51 | 173.20 | 178.10 | 178.10 | -0.73% | 14,891 |
| Apr 24, 2025 | 177.86 | 183.05 | 176.24 | 179.41 | 179.41 | 1.45% | 13,151 |
| Apr 23, 2025 | 181.78 | 188.98 | 176.84 | 176.84 | 176.84 | -0.17% | 32,682 |
| Apr 22, 2025 | 159.51 | 180.72 | 159.51 | 177.14 | 177.14 | 12.10% | 15,421 |
| Apr 21, 2025 | 165.99 | 166.00 | 157.15 | 158.02 | 158.02 | -4.81% | 28,481 |
| Apr 17, 2025 | 171.37 | 173.85 | 166.00 | 166.00 | 166.00 | -3.63% | 11,096 |
| Apr 16, 2025 | 182.15 | 184.79 | 165.44 | 172.25 | 172.25 | -8.28% | 20,318 |
| Apr 15, 2025 | 182.47 | 188.83 | 182.47 | 187.80 | 187.80 | 2.18% | 45,139 |
| Apr 14, 2025 | 196.49 | 196.49 | 183.00 | 183.79 | 183.79 | -3.96% | 20,667 |
| Apr 11, 2025 | 187.00 | 191.37 | 180.00 | 191.37 | 191.37 | 3.38% | 10,716 |
| Apr 10, 2025 | 199.45 | 199.45 | 185.11 | 185.11 | 185.11 | -10.39% | 9,613 |
| Apr 9, 2025 | 184.69 | 207.00 | 179.00 | 206.58 | 206.58 | 13.05% | 22,261 |
| Apr 8, 2025 | 195.65 | 199.81 | 176.46 | 182.74 | 182.74 | -3.20% | 17,186 |
| Apr 7, 2025 | 179.84 | 194.48 | 179.84 | 188.79 | 188.79 | 0.80% | 16,558 |
| Apr 4, 2025 | 202.97 | 204.35 | 182.79 | 187.30 | 187.30 | -11.55% | 18,549 |
| Apr 3, 2025 | 214.20 | 214.20 | 202.12 | 211.75 | 211.75 | -5.91% | 18,779 |
| Apr 2, 2025 | 222.39 | 226.60 | 217.89 | 225.05 | 225.05 | 1.02% | 14,707 |
| Apr 1, 2025 | 225.44 | 227.11 | 217.32 | 222.77 | 222.77 | -2.25% | 33,903 |
| Mar 31, 2025 | 224.78 | 234.17 | 224.78 | 227.89 | 227.89 | 1.71% | 34,200 |
| Mar 28, 2025 | 222.72 | 224.69 | 220.06 | 224.06 | 224.06 | 0.21% | 7,925 |
| Mar 27, 2025 | 228.60 | 229.60 | 223.08 | 223.60 | 223.60 | -2.60% | 21,275 |
| Mar 26, 2025 | 227.68 | 238.20 | 224.62 | 229.56 | 229.56 | 0.68% | 17,738 |
| Mar 25, 2025 | 224.00 | 230.29 | 223.01 | 228.01 | 228.01 | 1.78% | 44,334 |
| Mar 24, 2025 | 221.46 | 225.50 | 220.40 | 224.03 | 224.03 | 3.65% | 30,556 |
| Mar 21, 2025 | 211.68 | 220.48 | 205.00 | 216.14 | 216.14 | 0.53% | 12,697 |
| Mar 20, 2025 | 214.00 | 215.62 | 211.19 | 215.00 | 215.00 | 0.55% | 10,041 |
| Mar 19, 2025 | 209.20 | 213.83 | 209.00 | 213.83 | 213.83 | 3.07% | 8,076 |
| Mar 18, 2025 | 205.56 | 207.46 | 204.02 | 207.46 | 207.46 | 0.99% | 5,329 |
| Mar 17, 2025 | 207.00 | 207.00 | 203.97 | 205.43 | 205.43 | 0.85% | 5,299 |
| Mar 14, 2025 | 198.83 | 208.83 | 198.83 | 203.70 | 203.70 | 2.02% | 8,959 |
| Mar 13, 2025 | 203.97 | 203.97 | 198.00 | 199.67 | 199.67 | -0.66% | 14,042 |
| Mar 12, 2025 | 197.56 | 202.73 | 197.13 | 201.00 | 201.00 | 1.68% | 13,601 |
| Mar 11, 2025 | 183.47 | 197.68 | 183.47 | 197.68 | 197.68 | 7.55% | 23,386 |
| Mar 10, 2025 | 186.00 | 188.25 | 182.50 | 183.81 | 183.81 | -2.41% | 16,715 |
| Mar 7, 2025 | 182.58 | 191.00 | 180.81 | 188.34 | 188.34 | 2.81% | 25,860 |
| Mar 6, 2025 | 184.17 | 187.24 | 182.00 | 183.20 | 183.20 | -2.32% | 34,640 |
| Mar 5, 2025 | 187.57 | 190.18 | 182.36 | 187.55 | 187.55 | -0.57% | 15,546 |
| Mar 4, 2025 | 186.54 | 189.86 | 182.00 | 188.62 | 188.62 | -0.56% | 14,438 |
| Mar 3, 2025 | 194.94 | 196.50 | 189.68 | 189.68 | 189.68 | -3.18% | 14,343 |