PrimeEnergy Resources Corporation (PNRG)
NASDAQ: PNRG · Real-Time Price · USD
211.54
-7.67 (-3.50%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PrimeEnergy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 176.27 | 181.64 | 173.49 | 181.30 | 181.30 | 3.48% | 58,190 |
| Feb 2, 2026 | 178.85 | 181.20 | 171.10 | 175.20 | 175.20 | -4.31% | 58,159 |
| Jan 30, 2026 | 181.62 | 184.35 | 178.72 | 183.09 | 183.09 | 0.06% | 56,689 |
| Jan 29, 2026 | 185.00 | 192.00 | 182.18 | 182.98 | 182.98 | 0.44% | 65,784 |
| Jan 28, 2026 | 175.95 | 183.20 | 175.89 | 182.17 | 182.17 | 3.52% | 46,346 |
| Jan 27, 2026 | 173.35 | 177.86 | 173.35 | 175.98 | 175.98 | 2.31% | 29,687 |
| Jan 26, 2026 | 172.26 | 173.31 | 169.28 | 172.01 | 172.01 | 0.03% | 56,211 |
| Jan 23, 2026 | 172.75 | 177.83 | 171.34 | 171.95 | 171.95 | 2.02% | 28,514 |
| Jan 22, 2026 | 177.72 | 179.06 | 168.14 | 168.54 | 168.54 | -4.87% | 39,007 |
| Jan 21, 2026 | 174.17 | 178.12 | 173.16 | 177.16 | 177.16 | 3.13% | 86,216 |
| Jan 20, 2026 | 167.99 | 172.70 | 163.26 | 171.79 | 171.79 | 1.47% | 70,180 |
| Jan 16, 2026 | 171.49 | 175.42 | 168.44 | 169.30 | 169.30 | -1.17% | 31,106 |
| Jan 15, 2026 | 176.56 | 176.86 | 169.58 | 171.30 | 171.30 | -3.83% | 49,187 |
| Jan 14, 2026 | 180.00 | 186.00 | 176.94 | 178.12 | 178.12 | -0.69% | 45,586 |
| Jan 13, 2026 | 179.55 | 186.69 | 178.95 | 179.35 | 179.35 | -1.56% | 68,615 |
| Jan 12, 2026 | 175.85 | 184.82 | 175.85 | 182.20 | 182.20 | 3.68% | 44,176 |
| Jan 9, 2026 | 170.12 | 176.91 | 166.22 | 175.73 | 175.73 | 5.86% | 108,544 |
| Jan 8, 2026 | 163.20 | 167.11 | 163.20 | 166.00 | 166.00 | 0.44% | 38,771 |
| Jan 7, 2026 | 167.78 | 171.05 | 163.39 | 165.27 | 165.27 | -0.21% | 49,283 |
| Jan 6, 2026 | 165.06 | 174.37 | 165.06 | 165.62 | 165.62 | -4.10% | 95,520 |
| Jan 5, 2026 | 181.03 | 181.03 | 169.08 | 172.70 | 172.70 | -3.55% | 93,008 |
| Jan 2, 2026 | 171.01 | 179.33 | 169.42 | 179.05 | 179.05 | 4.71% | 74,628 |
| Dec 31, 2025 | 177.91 | 180.46 | 170.46 | 171.00 | 171.00 | -3.06% | 95,053 |
| Dec 30, 2025 | 178.12 | 180.78 | 175.57 | 176.39 | 176.39 | -0.87% | 46,434 |
| Dec 29, 2025 | 181.00 | 182.93 | 177.87 | 177.93 | 177.93 | 1.30% | 32,274 |
| Dec 26, 2025 | 178.87 | 183.82 | 173.80 | 175.64 | 175.64 | -2.91% | 109,243 |
| Dec 24, 2025 | 178.63 | 183.24 | 175.67 | 180.91 | 180.91 | 2.14% | 16,678 |
| Dec 23, 2025 | 176.89 | 180.69 | 176.39 | 177.12 | 177.12 | -0.33% | 50,858 |
| Dec 22, 2025 | 170.73 | 177.93 | 170.73 | 177.70 | 177.70 | 5.49% | 74,606 |
| Dec 19, 2025 | 167.81 | 175.65 | 167.42 | 168.45 | 168.45 | 0.77% | 116,878 |
| Dec 18, 2025 | 167.74 | 168.82 | 165.60 | 167.16 | 167.16 | -1.18% | 35,772 |
| Dec 17, 2025 | 167.83 | 170.17 | 165.30 | 169.15 | 169.15 | 1.77% | 45,294 |
| Dec 16, 2025 | 164.10 | 167.40 | 162.83 | 166.21 | 166.21 | -0.52% | 22,036 |
| Dec 15, 2025 | 173.51 | 175.53 | 165.52 | 167.08 | 167.08 | -3.61% | 47,695 |
| Dec 12, 2025 | 186.75 | 186.96 | 172.41 | 173.34 | 173.34 | -6.06% | 55,836 |
| Dec 11, 2025 | 190.00 | 192.51 | 184.34 | 184.51 | 184.51 | -3.08% | 32,720 |
| Dec 10, 2025 | 191.99 | 192.00 | 184.39 | 190.38 | 190.38 | -0.93% | 43,635 |
| Dec 9, 2025 | 183.17 | 193.70 | 183.17 | 192.16 | 192.16 | 3.87% | 47,226 |
| Dec 8, 2025 | 183.11 | 191.45 | 182.59 | 185.00 | 185.00 | -2.63% | 25,930 |
| Dec 5, 2025 | 190.50 | 198.63 | 189.32 | 190.00 | 190.00 | -1.46% | 28,134 |
| Dec 4, 2025 | 187.98 | 195.75 | 187.34 | 192.81 | 192.81 | 3.10% | 34,948 |
| Dec 3, 2025 | 183.35 | 187.91 | 180.36 | 187.02 | 187.02 | 3.30% | 33,138 |