PrimeEnergy Resources Corporation - PNRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	170.65	172.44	172.44	177.7	170.65	160,082
September 25, 2025	172.77	172.35	172.35	175.6	169.02	79,013
September 24, 2025	175.89	174.64	174.64	177.23	173.13	68,632
September 23, 2025	171.79	173.42	173.42	180.81	171.2	29,541
September 22, 2025	161.09	170.59	170.59	171.7	161.09	25,239
September 19, 2025	170.65	165.52	165.52	171.73	163.53	62,600
September 18, 2025	173.76	171.76	171.76	175.97	169.49	46,900
September 17, 2025	176.05	171.3	171.3	176.5	170.48	75,300
September 16, 2025	173.36	175.86	175.86	177	172.53	62,208
September 15, 2025	172.21	171.95	171.95	172.39	164.96	97,000
September 12, 2025	168.52	170.48	170.48	176.29	165.32	102,407
September 11, 2025	162.9	165.55	165.55	166.19	160.63	50,824
September 10, 2025	154.44	163.18	163.18	164.58	153.53	54,811
September 09, 2025	154.14	152.97	152.97	155.51	150.8	73,409
September 08, 2025	154.39	153.34	153.34	155.4	143.96	62,600
September 05, 2025	152.92	152.6	152.6	153.17	147.39	90,083
September 04, 2025	148.98	153.85	153.85	154.32	148.68	39,244
September 03, 2025	159.24	149.79	149.79	159.24	148.5	81,500
September 02, 2025	150.26	150.91	150.91	152.22	145.9	92,431
August 29, 2025	151.2	151.27	151.27	153.6	150.3	42,510
August 28, 2025	152.08	150.49	150.49	153.6	149.85	69,334
August 27, 2025	152.72	153.41	153.41	156	150.37	91,100
August 26, 2025	145.32	152.89	152.89	153.84	145.22	44,545
August 25, 2025	149.45	145.99	145.99	151.85	145.99	30,900
August 22, 2025	146.57	150.06	150.06	154	146.06	32,133
August 21, 2025	149.9	144.5	144.5	150.82	141.5	34,600
August 20, 2025	148.09	149.9	149.9	150.32	144	30,107
August 19, 2025	144.84	148.55	148.55	149.5	144.84	38,047
August 18, 2025	149.41	146.17	146.17	149.99	143.9	45,306
August 15, 2025	163.47	149.39	149.39	164.32	148.37	76,122
August 14, 2025	183.38	163.05	163.05	183.38	158.74	152,400
August 13, 2025	177.77	183.68	183.68	183.84	175.47	130,000
August 12, 2025	173.16	177.53	177.53	177.98	171.98	125,004
August 11, 2025	177.23	170.89	170.89	177.23	167.9	84,300
August 08, 2025	168.59	174.87	174.87	175.5	167.65	157,812
August 07, 2025	169.93	166.8	166.8	171.85	165.27	120,931
August 06, 2025	170.86	167.64	167.64	172.63	165.78	176,843
August 05, 2025	162.6	168.18	168.18	168.93	159.95	83,247
August 04, 2025	157.71	163.79	163.79	163.79	157.71	37,300
August 01, 2025	163.24	157.71	157.71	164.99	157.47	60,237
July 31, 2025	169.01	168.57	168.57	172.58	165.35	71,000
July 30, 2025	183.08	169.7	169.7	183.08	165.24	78,910
July 29, 2025	178.57	182	182	184.42	175.88	97,900
July 28, 2025	177.39	176.32	176.32	181.22	174.72	54,700
July 25, 2025	177.45	176.87	176.87	177.45	172.78	65,100
July 24, 2025	179.31	175.71	175.71	179.31	170.66	63,948
July 23, 2025	164.44	179.18	179.18	179.92	164.44	71,300
July 22, 2025	156.85	162.22	162.22	164.35	156.61	14,215
July 21, 2025	163.25	156.47	156.47	163.25	156.23	69,128
July 18, 2025	160.5	161.34	161.34	162.89	158.17	16,900
July 17, 2025	154.63	159.99	159.99	160.45	152.63	39,200
July 16, 2025	160.09	154.38	154.38	160.87	153.58	55,800
July 15, 2025	163.84	159.35	159.35	163.84	158.4	112,800
July 14, 2025	163.19	162.39	162.39	163.53	158.02	114,834
July 11, 2025	165.44	163.54	163.54	165.44	159.29	37,901
July 10, 2025	160.63	164.5	164.5	164.95	155.88	58,040
July 09, 2025	164.62	159.93	159.93	166.27	159.7	127,200
July 08, 2025	147.45	165.47	165.47	166.82	146.5	133,600
July 07, 2025	155	146.46	146.46	156.49	144.23	229,800
July 03, 2025	153.27	156.89	156.89	157.86	152.21	50,922

PrimeEnergy Resources Corporation (PNRG) NASDAQ