PrimeEnergy Resources Corporation - PNRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	179.32	188.04	188.04	189.25	175.38	70,000
February 19, 2026	174.57	182.53	182.53	184.49	172.57	69,400
February 18, 2026	170.48	173.69	173.69	174.67	170.3	40,510
February 17, 2026	174.18	167.5	167.5	179.99	167.25	41,937
February 13, 2026	175	171.91	171.91	179.63	171.86	22,009
February 12, 2026	196.68	175.3	175.3	196.68	172.58	50,661
February 11, 2026	191.53	197.2	197.2	199.85	191.53	84,124
February 10, 2026	192.32	189.6	189.6	193.21	184.55	94,200
February 09, 2026	194.95	192.97	192.97	202.82	192.97	47,900
February 06, 2026	191.25	193.03	193.03	195.76	188.98	45,420
February 05, 2026	188.16	190	190	190	182.98	67,500
February 04, 2026	181.73	191	191	191.65	181.27	38,025
February 03, 2026	176.27	181.3	181.3	181.64	173.49	58,200
February 02, 2026	178.85	175.2	175.2	181.2	171.1	58,200
January 30, 2026	181.62	183.09	183.09	184.35	178.72	56,700
January 29, 2026	185	182.98	182.98	192	182.18	65,800
January 28, 2026	175.95	182.17	182.17	183.2	175.89	45,201
January 27, 2026	173.35	175.98	175.98	177.86	173.35	29,700
January 26, 2026	172.26	172.01	172.01	173.31	169.28	56,211
January 23, 2026	172.75	171.95	171.95	177.83	171.34	28,513
January 22, 2026	177.72	168.54	168.54	179.06	168.14	39,007
January 21, 2026	174.17	177.16	177.16	178.12	173.16	86,216
January 20, 2026	167.99	171.79	171.79	172.7	163.26	70,200
January 16, 2026	171.49	169.3	169.3	175.42	168.44	31,106
January 15, 2026	176.56	171.3	171.3	176.86	169.58	49,200
January 14, 2026	180	178.12	178.12	186	176.94	45,600
January 13, 2026	179.55	179.35	179.35	186.69	178.95	68,615
January 12, 2026	175.85	182.2	182.2	184.82	175.85	44,200
January 09, 2026	170.12	175.73	175.73	176.91	166.22	108,544
January 08, 2026	163.2	166	166	167.11	163.2	38,800
January 07, 2026	167.78	165.27	165.27	171.05	163.39	49,300
January 06, 2026	165.06	165.62	165.62	174.37	165.06	95,520
January 05, 2026	181.03	172.7	172.7	181.03	169.08	93,008
January 02, 2026	171.01	179.05	179.05	179.33	169.42	74,628
December 31, 2025	177.91	171	171	180.46	170.46	95,100
December 30, 2025	178.12	176.39	176.39	180.78	175.57	46,434
December 29, 2025	181	177.93	177.93	182.93	177.87	32,300
December 26, 2025	178.87	175.64	175.64	183.82	173.8	109,243
December 24, 2025	178.63	180.91	180.91	183.24	175.67	16,700
December 23, 2025	176.89	177.12	177.56	180.69	176.72	50,721
December 22, 2025	170.73	177.7	177.7	177.93	170.73	74,606
December 19, 2025	167.81	168.45	168.45	175.65	167.42	116,900
December 18, 2025	167.74	167.16	167.16	168.82	165.6	35,800
December 17, 2025	167.83	169.15	169.15	170.17	165.3	45,300
December 16, 2025	164.1	166.21	166.21	167.4	162.83	22,036
December 15, 2025	173.51	167.08	167.08	175.53	165.52	47,700
December 12, 2025	186.75	173.34	173.34	186.96	172.41	55,836
December 11, 2025	190	184.51	184.51	192.51	184.34	32,720
December 10, 2025	191.99	190.38	190.38	192	184.39	43,635
December 09, 2025	183.17	192.16	192.16	193.7	183.17	47,225
December 08, 2025	183.11	185	185	191.45	182.59	25,930
December 05, 2025	190.5	190	190	198.63	189.32	28,134
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

PrimeEnergy Resources Corporation (PNRG) NASDAQ