PrimeEnergy Resources Corporation - Common Stock (PNRG)

175.29
-1.96 (-1.11%)
NASDAQ· Last Trade: Jun 20th, 4:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026179.34179.34170.23175.2977,427175.29
6/17/2026176.91180.72174.94177.25118,066177.25
6/16/2026178.10178.10170.40176.5045,560176.50
6/15/2026180.96183.57171.69178.1058,511178.10
6/12/2026192.98198.50187.58190.6636,177190.66
6/10/2026189.76196.78189.73191.4730,268191.47
6/09/2026185.40185.66180.99184.0437,779184.04
6/08/2026183.60190.00183.21189.9049,346189.90
6/05/2026184.49188.56182.47183.6026,857183.60
6/04/2026180.25185.71180.25184.5528,419184.55
6/03/2026183.58186.66179.96184.1462,494184.14
6/02/2026179.57190.00179.57182.5638,895182.56
6/01/2026166.96185.16166.96182.3057,726182.30
5/29/2026177.01177.26156.50164.62118,542164.62
5/28/2026231.80231.80176.01176.9987,538176.99
5/27/2026249.29249.29232.16232.5634,080232.56
5/26/2026260.49263.11247.30249.4934,286249.49
5/22/2026245.65259.24245.65259.2452,162259.24
5/21/2026242.66251.44238.70247.9740,270247.97
5/20/2026257.39266.50234.00245.98116,249245.98
5/19/2026275.86278.90262.60264.9084,467264.90
5/18/2026268.16275.24268.16272.5927,763272.59
5/15/2026253.74268.16253.10268.1633,084268.16
5/14/2026251.34256.00248.50253.3629,460253.36
5/13/2026248.40251.50236.67251.5027,492251.50
5/12/2026241.51250.65230.15250.6535,089250.65
5/11/2026240.96248.00236.05240.1948,865240.19
5/08/2026224.93240.50224.66239.0536,567239.05
5/07/2026225.21231.84221.47228.0026,674228.00
5/06/2026228.71230.81215.79230.8080,816230.80
5/05/2026226.23237.30224.29233.7741,616233.77
5/04/2026218.87230.00215.00228.6460,347228.64
5/01/2026218.64225.78207.56216.4354,823216.43
4/30/2026208.59221.59205.98221.5927,326221.59
4/29/2026214.94217.35207.14214.0483,520214.04
4/28/2026219.21222.57209.60211.5470,314211.54
4/27/2026233.25240.50217.72219.2169,629219.21
4/24/2026232.64237.60223.02230.0089,018230.00
4/23/2026226.21235.75220.00234.1761,095234.17
4/22/2026214.80224.87209.82222.8796,949222.87
4/21/2026195.78217.50195.40214.80131,581214.80
4/20/2026202.59206.38198.93199.7244,576199.72
4/17/2026196.80201.73178.64200.3081,796200.30
4/16/2026191.30208.91191.30206.1545,208206.15
4/15/2026198.05198.56188.01192.0741,395192.07
4/14/2026215.47215.47197.98198.1059,200198.10
4/13/2026223.50227.00208.34217.09124,808217.09
4/10/2026225.54226.45219.60220.43140,194220.43
4/09/2026230.40232.80221.49223.49101,281223.49
4/08/2026227.50231.71213.61230.15199,778230.15
4/07/2026239.50249.50239.50244.10194,605244.10
4/06/2026231.42239.15228.01238.60149,975238.60
4/02/2026231.53240.00221.34234.1687,611234.16
4/01/2026231.30231.30218.01229.6574,567229.65
3/31/2026239.45242.11226.77232.85103,902232.85
3/30/2026244.62244.62232.20235.0330,587235.03
3/27/2026228.88240.42228.58240.4262,406240.42
3/26/2026224.10230.00221.55227.0122,856227.01
3/25/2026221.54224.49216.01223.4821,354223.48
3/24/2026218.97229.32211.75224.6443,671224.64
3/23/2026214.65221.44212.90219.3234,626219.32
3/20/2026218.76224.20214.31215.8091,351215.80