PrimeEnergy Resources Corporation - Common Stock (PNRG)

198.90
+15.60 (8.51%)
NASDAQ · Last Trade: Feb 28th, 11:18 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PrimeEnergy Resources Corporation - Common Stock (PNRG)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026184.70198.90183.00198.9045,797198.90
2/26/2026181.22186.10177.60183.3028,736183.30
2/25/2026188.41188.41180.22183.9041,190183.90
2/24/2026185.05189.20179.60183.7235,699183.72
2/23/2026189.44192.31182.42183.9838,920183.98
2/20/2026179.32189.25175.38188.0469,962188.04
2/19/2026174.57184.49172.57182.5369,371182.53
2/18/2026170.48174.66170.29173.6940,510173.69
2/17/2026174.18179.99167.25167.5041,937167.50
2/13/2026175.00179.63171.86171.9122,009171.91
2/12/2026196.68196.68172.58175.3050,661175.30
2/11/2026191.53199.85191.53197.2084,124197.20
2/10/2026192.32193.21184.54189.6094,194189.60
2/09/2026194.95202.82192.97192.9747,880192.97
2/06/2026191.25195.76188.97193.0345,420193.03
2/05/2026188.16190.00182.98190.0067,475190.00
2/04/2026181.73191.65181.26191.0038,025191.00
2/03/2026176.27181.63173.49181.3058,190181.30
2/02/2026178.85181.20171.09175.2058,159175.20
1/30/2026181.62184.35178.72183.0956,689183.09
1/29/2026185.00192.00182.18182.9865,784182.98
1/28/2026175.95183.20175.89182.1746,346182.17
1/27/2026173.34177.85173.34175.9829,687175.98
1/26/2026172.26173.31169.28172.0156,211172.01
1/23/2026172.75177.83171.34171.9528,514171.95
1/22/2026177.72179.06168.14168.5439,007168.54
1/21/2026174.17178.12173.16177.1686,216177.16
1/20/2026167.99172.70163.26171.7970,180171.79
1/16/2026171.49175.42168.44169.3031,106169.30
1/15/2026176.56176.86169.58171.3049,187171.30
1/14/2026180.00186.00176.94178.1245,566178.12
1/13/2026179.55186.69178.94179.3568,615179.35
1/12/2026175.85184.82175.85182.2044,176182.20
1/09/2026170.12176.91166.22175.73108,544175.73
1/08/2026163.20167.11163.20166.0038,771166.00
1/07/2026167.78171.05163.39165.2749,283165.27
1/06/2026165.06174.37165.06165.6295,520165.62
1/05/2026181.03181.03169.08172.7092,948172.70
1/02/2026171.01179.32169.41179.0574,628179.05
12/31/2025177.91180.46170.46171.0095,053171.00
12/30/2025178.12180.78175.57176.3946,434176.39
12/29/2025181.00182.93177.87177.9332,274177.93
12/26/2025178.87183.82173.80175.64109,243175.64
12/24/2025178.63183.24175.67180.9116,678180.91
12/23/2025176.89180.69176.39177.1250,858177.12
12/22/2025170.73177.93170.73177.7074,606177.70
12/19/2025167.81175.65167.42168.45116,878168.45
12/18/2025167.74168.81165.60167.1635,772167.16
12/17/2025167.83170.17165.30169.1545,294169.15
12/16/2025164.10167.40162.83166.2122,036166.21
12/15/2025173.51175.53165.52167.0847,695167.08
12/12/2025186.75186.96172.41173.3455,836173.34
12/11/2025190.00192.51184.34184.5132,720184.51
12/10/2025191.99192.00184.39190.3843,635190.38
12/09/2025183.17193.70183.17192.1647,226192.16
12/08/2025183.11191.45182.59185.0025,930185.00
12/05/2025190.50198.63189.32190.0028,134190.00
12/04/2025187.98195.75187.34192.8134,948192.81
12/03/2025183.35187.91180.36187.0233,138187.02
12/02/2025180.91183.50178.25181.0565,310181.05
12/01/2025182.77186.86174.67181.4379,878181.43
11/28/2025173.11183.61166.41183.6140,219183.61