PrimeEnergy Resources Corporation (PNRG)
NASDAQ: PNRG · Real-Time Price · USD
171.44
-12.24 (-6.66%)
Aug 14, 2025, 2:10 PM - Market open
PrimeEnergy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 183.38 | 183.38 | 167.20 | 169.60 | - | -7.67% | 88,884 |
| 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 |
| Jul 18, 2025 | 160.50 | 162.89 | 158.17 | 161.34 | 161.34 | 0.84% | 16,891 |
| Jul 17, 2025 | 154.63 | 160.45 | 152.63 | 159.99 | 159.99 | 3.63% | 39,199 |
| Jul 16, 2025 | 160.09 | 160.87 | 153.58 | 154.38 | 154.38 | -3.12% | 55,757 |
| Jul 15, 2025 | 163.84 | 163.84 | 158.40 | 159.35 | 159.35 | -1.87% | 112,789 |
| Jul 14, 2025 | 163.19 | 163.53 | 158.02 | 162.39 | 162.39 | -0.70% | 114,834 |
| Jul 11, 2025 | 165.44 | 165.44 | 159.29 | 163.54 | 163.54 | -0.58% | 37,901 |
| Jul 10, 2025 | 160.63 | 164.95 | 155.88 | 164.50 | 164.50 | 2.86% | 58,040 |
| Jul 9, 2025 | 164.62 | 166.27 | 159.70 | 159.93 | 159.93 | -3.35% | 127,180 |
| Jul 8, 2025 | 147.45 | 166.82 | 146.50 | 165.47 | 165.47 | 12.98% | 133,599 |
| Jul 7, 2025 | 155.00 | 156.49 | 144.23 | 146.46 | 146.46 | -6.65% | 229,767 |
| Jul 3, 2025 | 153.27 | 157.86 | 152.21 | 156.89 | 156.89 | 3.36% | 50,922 |
| Jul 2, 2025 | 151.66 | 153.46 | 143.10 | 151.79 | 151.79 | 1.22% | 218,695 |
| Jul 1, 2025 | 145.02 | 153.53 | 144.90 | 149.96 | 149.96 | 2.45% | 132,522 |
| Jun 30, 2025 | 151.56 | 153.43 | 145.94 | 146.38 | 146.38 | -3.51% | 192,954 |
| Jun 27, 2025 | 153.89 | 153.89 | 148.80 | 151.70 | 151.70 | -0.89% | 140,917 |
| Jun 26, 2025 | 145.35 | 153.53 | 145.35 | 153.06 | 153.06 | 5.55% | 84,560 |
| Jun 25, 2025 | 148.22 | 148.53 | 143.84 | 145.01 | 145.01 | -2.20% | 177,271 |
| Jun 24, 2025 | 149.62 | 151.65 | 145.50 | 148.27 | 148.27 | -1.13% | 163,745 |
| Jun 23, 2025 | 153.35 | 154.99 | 148.88 | 149.96 | 149.96 | -2.19% | 98,110 |
| Jun 20, 2025 | 148.95 | 154.20 | 147.32 | 153.31 | 153.31 | 3.81% | 185,393 |
| Jun 18, 2025 | 149.27 | 150.96 | 145.75 | 147.68 | 147.68 | -1.41% | 109,697 |
| Jun 17, 2025 | 145.35 | 152.50 | 145.35 | 149.79 | 149.79 | 2.91% | 81,123 |
| Jun 16, 2025 | 154.12 | 154.12 | 142.97 | 145.55 | 145.55 | -0.49% | 94,557 |
| Jun 13, 2025 | 144.47 | 148.26 | 141.50 | 146.26 | 146.26 | 2.35% | 62,179 |
| Jun 12, 2025 | 151.22 | 151.22 | 141.54 | 142.90 | 142.90 | -5.27% | 67,024 |
| Jun 11, 2025 | 145.42 | 151.26 | 143.29 | 150.85 | 150.85 | 5.05% | 125,851 |
| Jun 10, 2025 | 151.00 | 154.84 | 142.90 | 143.60 | 143.60 | -5.06% | 207,112 |
| Jun 9, 2025 | 142.93 | 152.02 | 142.75 | 151.26 | 151.26 | 5.04% | 277,547 |
| Jun 6, 2025 | 145.00 | 148.61 | 138.18 | 144.00 | 144.00 | -0.19% | 116,030 |
| Jun 5, 2025 | 169.68 | 169.68 | 144.10 | 144.28 | 144.28 | -14.44% | 136,946 |
| Jun 4, 2025 | 184.67 | 187.00 | 167.73 | 168.62 | 168.62 | -8.71% | 198,803 |