PrimeEnergy Resources Corporation - PNRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	186	191.7	191.7	195.63	186	30,152
December 03, 2025	183.35	187.02	187.02	187.91	180.36	33,100
December 02, 2025	180.91	181.05	181.05	183.5	178.25	65,310
December 01, 2025	182.77	181.43	181.43	186.86	174.67	79,900
November 28, 2025	173.11	183.61	183.61	183.61	166.41	40,219
November 26, 2025	167.6	174.22	174.22	175.37	167.6	20,305
November 25, 2025	165.05	167.6	167.6	167.6	154.06	46,011
November 24, 2025	152.14	164.91	164.91	167.99	148.78	63,526
November 21, 2025	146.01	150.21	150.21	151.27	145.99	50,230
November 20, 2025	144.59	146.24	146.24	152.8	144.59	61,600
November 19, 2025	140.59	142.4	142.4	145.45	138.01	45,900
November 18, 2025	135.95	144.5	144.5	144.68	134.2	25,100
November 17, 2025	139.8	135.27	135.25	139.83	133.4	47,111
November 14, 2025	141.93	139.57	139.57	144.19	135.43	65,217
November 13, 2025	141.24	142.16	142.16	145.54	139.69	38,300
November 12, 2025	144.05	140.47	140.47	147.59	139.88	29,900
November 11, 2025	144	146.01	146.04	147.91	141.48	66,230
November 10, 2025	137.99	143.28	143.28	145.14	136.4	82,821
November 07, 2025	133.73	137.57	137.57	140.03	131.79	64,242
November 06, 2025	132.99	133.33	133.33	136.05	132.98	29,200
November 05, 2025	135.24	133.4	133.4	135.52	132.11	23,400
November 04, 2025	132.09	133.13	133.13	135.69	130.7	63,800
November 03, 2025	137.28	135.15	135.15	138.03	133.59	48,417
October 31, 2025	131.01	135.24	135.24	137.68	130.11	90,100
October 30, 2025	128.26	131.46	131.46	132.2	126.4	43,075
October 29, 2025	131.45	128.92	128.92	138.97	127.21	68,515
October 28, 2025	151.73	131.82	131.82	151.81	128.8	104,611
October 27, 2025	158.19	151.39	151.39	159	150.51	196,700
October 24, 2025	161.27	156.49	156.49	162.64	155.29	97,704
October 23, 2025	157.17	159.94	159.94	162.63	156.29	130,600
October 22, 2025	153.21	154.77	154.77	155.8	151.26	173,600
October 21, 2025	160.76	153.03	153.03	160.76	152.18	131,312
October 20, 2025	153.55	158.9	158.9	160.4	153.55	169,100
October 17, 2025	156.86	154.68	154.68	159.38	152.83	191,802
October 16, 2025	165.43	156.4	156.4	165.99	153.37	180,100
October 15, 2025	163.05	163.27	163.27	169.38	157.01	245,300
October 14, 2025	156.82	163.01	163.01	164.77	154.9	99,642
October 13, 2025	152.85	158.75	158.75	159.47	149.87	205,717
October 10, 2025	160.7	149.98	149.98	162.42	149.22	189,700
October 09, 2025	164.51	160.94	160.94	167.9	159.26	227,301
October 08, 2025	171.24	164.47	164.47	171.24	164.47	197,900
October 07, 2025	166.18	169.76	169.76	170.54	162.97	173,711
October 06, 2025	166.8	166.29	166.29	167.83	160.86	182,000
October 03, 2025	158.31	163.52	163.52	166.99	158.31	123,100
October 02, 2025	170.19	159.35	159.35	171.86	157.44	108,038
October 01, 2025	165.68	171.38	171.38	171.82	160.26	103,737
September 30, 2025	158.15	167.03	167.03	167.92	156.95	52,400
September 29, 2025	171.55	160.91	160.91	171.55	160.29	84,200
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

PrimeEnergy Resources Corporation (PNRG) NASDAQ