PrimeEnergy Resources Corporation (PNRG)
NASDAQ: PNRG · Real-Time Price · USD
170.54
-4.07 (-2.33%)
At close: Jun 29, 2026, 4:00 PM EDT
169.30
-1.25 (-0.73%)
After-hours: Jun 29, 2026, 5:29 PM EDT
PrimeEnergy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 173.89 | 175.89 | 167.60 | 170.54 | 170.54 | -2.33% | 64,094 |
| Jun 26, 2026 | 171.46 | 175.98 | 168.85 | 174.61 | 174.61 | 2.23% | 65,979 |
| Jun 25, 2026 | 169.60 | 174.73 | 167.11 | 170.80 | 170.80 | -0.62% | 45,998 |
| Jun 24, 2026 | 168.02 | 175.90 | 167.00 | 171.87 | 171.87 | -0.46% | 91,177 |
| Jun 23, 2026 | 175.46 | 176.75 | 167.72 | 172.66 | 172.66 | -2.74% | 45,166 |
| Jun 22, 2026 | 190.50 | 190.50 | 171.93 | 177.52 | 177.52 | 1.27% | 93,787 |
| Jun 18, 2026 | 179.34 | 179.34 | 170.23 | 175.29 | 175.29 | -1.11% | 77,426 |
| Jun 17, 2026 | 176.91 | 180.72 | 174.94 | 177.25 | 177.25 | 0.42% | 118,064 |
| Jun 16, 2026 | 178.10 | 178.10 | 170.40 | 176.50 | 176.50 | -0.90% | 45,559 |
| Jun 15, 2026 | 180.96 | 183.57 | 171.69 | 178.10 | 178.10 | -6.59% | 58,511 |
| Jun 12, 2026 | 192.98 | 198.50 | 187.58 | 190.66 | 190.66 | 1.89% | 36,177 |
| Jun 11, 2026 | 187.02 | 190.73 | 184.58 | 187.12 | 187.12 | -2.27% | 38,699 |
| Jun 10, 2026 | 189.76 | 196.78 | 189.73 | 191.47 | 191.47 | 4.04% | 30,267 |
| Jun 9, 2026 | 185.40 | 185.66 | 179.00 | 184.04 | 184.04 | -3.09% | 37,778 |
| Jun 8, 2026 | 183.60 | 190.00 | 183.21 | 189.90 | 189.90 | 3.43% | 49,345 |
| Jun 5, 2026 | 184.49 | 188.56 | 182.47 | 183.60 | 183.60 | -0.51% | 26,857 |
| Jun 4, 2026 | 180.25 | 185.71 | 180.25 | 184.55 | 184.55 | 0.22% | 28,418 |
| Jun 3, 2026 | 183.58 | 186.66 | 179.96 | 184.14 | 184.14 | 0.87% | 62,493 |
| Jun 2, 2026 | 179.57 | 190.00 | 179.57 | 182.56 | 182.56 | 0.14% | 38,894 |
| Jun 1, 2026 | 166.96 | 185.17 | 166.96 | 182.30 | 182.30 | 10.74% | 57,726 |
| May 29, 2026 | 177.01 | 177.26 | 156.50 | 164.62 | 164.62 | -6.99% | 118,541 |
| May 28, 2026 | 231.80 | 231.80 | 176.01 | 176.99 | 176.99 | -23.89% | 87,627 |
| May 27, 2026 | 249.29 | 249.29 | 232.16 | 232.56 | 232.56 | -6.79% | 34,080 |
| May 26, 2026 | 260.49 | 263.11 | 247.30 | 249.49 | 249.49 | -3.76% | 34,301 |
| May 22, 2026 | 245.65 | 259.24 | 245.65 | 259.24 | 259.24 | 4.54% | 52,162 |
| May 21, 2026 | 242.66 | 251.44 | 238.70 | 247.97 | 247.97 | 0.81% | 40,270 |
| May 20, 2026 | 257.39 | 266.50 | 234.00 | 245.98 | 245.98 | -7.14% | 116,248 |
| May 19, 2026 | 275.86 | 278.90 | 262.60 | 264.90 | 264.90 | -2.82% | 84,467 |
| May 18, 2026 | 268.16 | 275.24 | 268.16 | 272.59 | 272.59 | 1.65% | 27,762 |
| May 15, 2026 | 253.74 | 268.16 | 253.10 | 268.16 | 268.16 | 5.84% | 33,083 |
| May 14, 2026 | 251.34 | 256.00 | 248.50 | 253.36 | 253.36 | 0.74% | 29,460 |
| May 13, 2026 | 248.40 | 251.50 | 236.67 | 251.50 | 251.50 | 0.34% | 27,491 |
| May 12, 2026 | 241.51 | 250.65 | 230.15 | 250.65 | 250.65 | 4.35% | 35,088 |
| May 11, 2026 | 240.96 | 248.00 | 236.05 | 240.19 | 240.19 | 0.48% | 48,865 |
| May 8, 2026 | 230.64 | 240.50 | 224.67 | 239.05 | 239.05 | 4.85% | 36,567 |
| May 7, 2026 | 225.21 | 231.84 | 221.47 | 228.00 | 228.00 | -1.21% | 26,673 |
| May 6, 2026 | 228.71 | 230.81 | 215.79 | 230.80 | 230.80 | -1.27% | 80,815 |
| May 5, 2026 | 226.23 | 237.30 | 224.29 | 233.77 | 233.77 | 2.24% | 41,616 |
| May 4, 2026 | 218.87 | 230.00 | 215.00 | 228.64 | 228.64 | 5.64% | 60,346 |
| May 1, 2026 | 218.64 | 225.78 | 207.56 | 216.43 | 216.43 | -2.33% | 54,822 |
| Apr 30, 2026 | 208.59 | 221.59 | 205.98 | 221.59 | 221.59 | 3.53% | 27,326 |
| Apr 29, 2026 | 214.94 | 217.35 | 207.14 | 214.04 | 214.04 | 1.18% | 83,519 |
| Apr 28, 2026 | 219.21 | 222.57 | 209.61 | 211.54 | 211.54 | -3.50% | 70,313 |
| Apr 27, 2026 | 233.25 | 240.50 | 217.72 | 219.21 | 219.21 | -4.69% | 69,629 |
| Apr 24, 2026 | 232.64 | 237.60 | 223.02 | 230.00 | 230.00 | -1.78% | 89,017 |
| Apr 23, 2026 | 226.21 | 235.75 | 220.00 | 234.17 | 234.17 | 5.07% | 61,095 |
| Apr 22, 2026 | 214.80 | 224.87 | 209.82 | 222.87 | 222.87 | 3.76% | 96,948 |
| Apr 21, 2026 | 195.78 | 217.50 | 195.40 | 214.80 | 214.80 | 7.55% | 131,581 |
| Apr 20, 2026 | 202.59 | 206.38 | 198.93 | 199.72 | 199.72 | -0.29% | 44,576 |
| Apr 17, 2026 | 196.80 | 201.73 | 178.64 | 200.30 | 200.30 | -2.84% | 81,795 |
| Apr 16, 2026 | 191.30 | 208.91 | 191.30 | 206.15 | 206.15 | 7.33% | 45,207 |
| Apr 15, 2026 | 198.05 | 198.56 | 188.02 | 192.07 | 192.07 | -3.04% | 41,394 |
| Apr 14, 2026 | 215.47 | 215.47 | 197.98 | 198.10 | 198.10 | -8.75% | 59,198 |
| Apr 13, 2026 | 223.50 | 227.00 | 208.35 | 217.09 | 217.09 | -1.52% | 124,808 |
| Apr 10, 2026 | 225.54 | 226.45 | 219.60 | 220.43 | 220.43 | -1.37% | 140,194 |
| Apr 9, 2026 | 230.40 | 232.80 | 221.49 | 223.49 | 223.49 | -2.89% | 101,281 |
| Apr 8, 2026 | 227.50 | 231.71 | 213.61 | 230.15 | 230.15 | -5.71% | 199,822 |
| Apr 7, 2026 | 239.50 | 249.50 | 239.50 | 244.10 | 244.10 | 2.31% | 194,605 |
| Apr 6, 2026 | 231.42 | 239.15 | 228.01 | 238.60 | 238.60 | 1.90% | 149,975 |
| Apr 2, 2026 | 231.53 | 240.00 | 221.34 | 234.16 | 234.16 | 1.96% | 87,610 |
| Apr 1, 2026 | 231.30 | 231.30 | 218.01 | 229.65 | 229.65 | -1.37% | 74,566 |
| Mar 31, 2026 | 239.45 | 242.11 | 226.77 | 232.85 | 232.85 | -0.93% | 103,902 |
| Mar 30, 2026 | 244.62 | 244.62 | 232.20 | 235.03 | 235.03 | -2.24% | 30,587 |
| Mar 27, 2026 | 228.88 | 240.42 | 228.58 | 240.42 | 240.42 | 5.91% | 62,405 |
| Mar 26, 2026 | 224.10 | 230.00 | 221.55 | 227.01 | 227.01 | 1.58% | 22,855 |
| Mar 25, 2026 | 221.54 | 224.49 | 216.01 | 223.48 | 223.48 | -0.52% | 21,354 |
| Mar 24, 2026 | 218.97 | 229.32 | 211.75 | 224.64 | 224.64 | 2.43% | 43,671 |
| Mar 23, 2026 | 214.65 | 221.44 | 212.90 | 219.32 | 219.32 | 1.63% | 34,625 |
| Mar 20, 2026 | 218.76 | 224.20 | 214.31 | 215.80 | 215.80 | -1.20% | 91,347 |
| Mar 19, 2026 | 217.98 | 225.00 | 216.96 | 218.42 | 218.42 | 0.16% | 57,152 |
| Mar 18, 2026 | 211.05 | 219.51 | 211.05 | 218.07 | 218.07 | 2.50% | 49,503 |
| Mar 17, 2026 | 215.00 | 220.85 | 211.92 | 212.75 | 212.75 | 2.66% | 45,297 |
| Mar 16, 2026 | 207.30 | 212.99 | 202.20 | 207.24 | 207.24 | 0.77% | 25,375 |
| Mar 13, 2026 | 210.52 | 210.52 | 205.66 | 205.66 | 205.66 | -2.99% | 26,904 |
| Mar 12, 2026 | 209.99 | 218.90 | 208.51 | 211.99 | 211.99 | 0.75% | 63,749 |
| Mar 11, 2026 | 201.27 | 212.65 | 195.64 | 210.42 | 210.42 | 3.96% | 26,859 |
| Mar 10, 2026 | 199.70 | 210.00 | 199.70 | 202.40 | 202.40 | 0.35% | 31,391 |
| Mar 9, 2026 | 209.98 | 212.99 | 199.42 | 201.69 | 201.69 | -3.08% | 22,369 |
| Mar 6, 2026 | 211.95 | 213.20 | 207.10 | 208.09 | 208.09 | -1.04% | 61,246 |
| Mar 5, 2026 | 205.50 | 216.00 | 205.50 | 210.28 | 210.28 | 3.14% | 73,889 |
| Mar 4, 2026 | 198.83 | 204.01 | 194.87 | 203.87 | 203.87 | 1.20% | 66,753 |
| Mar 3, 2026 | 206.09 | 208.51 | 200.00 | 201.45 | 201.45 | -2.06% | 25,816 |
| Mar 2, 2026 | 204.31 | 207.00 | 201.45 | 205.68 | 205.68 | 3.41% | 90,859 |
| Feb 27, 2026 | 184.70 | 198.90 | 183.00 | 198.90 | 198.90 | 8.51% | 45,796 |
| Feb 26, 2026 | 181.22 | 186.10 | 177.60 | 183.30 | 183.30 | -0.33% | 28,735 |
| Feb 25, 2026 | 188.41 | 188.41 | 180.22 | 183.90 | 183.90 | 0.10% | 41,189 |
| Feb 24, 2026 | 185.05 | 189.20 | 179.60 | 183.72 | 183.72 | -0.14% | 35,699 |
| Feb 23, 2026 | 189.44 | 192.31 | 182.42 | 183.98 | 183.98 | -2.16% | 38,920 |
| Feb 20, 2026 | 179.32 | 189.25 | 175.38 | 188.04 | 188.04 | 3.02% | 69,962 |
| Feb 19, 2026 | 174.57 | 184.49 | 172.57 | 182.53 | 182.53 | 5.09% | 69,371 |
| Feb 18, 2026 | 170.48 | 174.67 | 170.30 | 173.69 | 173.69 | 3.70% | 40,510 |
| Feb 17, 2026 | 174.18 | 179.99 | 167.25 | 167.50 | 167.50 | -2.57% | 41,937 |
| Feb 13, 2026 | 175.00 | 179.63 | 171.86 | 171.91 | 171.91 | -1.93% | 22,009 |
| Feb 12, 2026 | 196.68 | 196.68 | 172.58 | 175.30 | 175.30 | -11.11% | 50,661 |
| Feb 11, 2026 | 191.53 | 199.85 | 191.53 | 197.20 | 197.20 | 4.01% | 84,124 |
| Feb 10, 2026 | 192.32 | 193.21 | 184.55 | 189.60 | 189.60 | -1.75% | 94,194 |
| Feb 9, 2026 | 194.95 | 202.82 | 192.97 | 192.97 | 192.97 | -0.03% | 47,880 |
| Feb 6, 2026 | 191.25 | 195.76 | 188.98 | 193.03 | 193.03 | 1.59% | 45,420 |
| Feb 5, 2026 | 188.16 | 190.00 | 182.98 | 190.00 | 190.00 | -0.52% | 67,475 |
| Feb 4, 2026 | 181.73 | 191.65 | 181.27 | 191.00 | 191.00 | 5.35% | 38,025 |