PrimeEnergy Resources Corporation (PNRG) NASDAQ

234.16

+4.51(+1.96%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	231.53	234.16	234.16	240	221.34	87,609
April 01, 2026	231.3	229.65	229.65	231.3	218.01	74,561
March 31, 2026	239.45	232.85	232.85	242.11	226.77	103,979
March 30, 2026	244.62	235.03	235.03	244.62	232.2	30,587
March 27, 2026	228.88	240.42	240.42	240.42	228.58	62,425
March 26, 2026	224.1	227.01	227.01	230	221.55	23,053
March 25, 2026	221.54	223.48	223.48	224.49	216.01	21,429
March 24, 2026	218.97	224.64	224.64	229.32	211.75	43,671
March 23, 2026	214.65	219.32	219.32	221.44	212.9	34,622
March 20, 2026	218.76	215.8	215.8	224.2	214.31	91,347
March 19, 2026	217.98	218.42	218.42	225	216.96	56,560
March 18, 2026	211.05	218.07	218.07	219.51	211.05	49,502
March 17, 2026	215	212.75	212.75	220.85	211.92	45,297
March 16, 2026	203.9	207.24	207.24	212.99	202.3	25,375
March 13, 2026	210.52	205.66	205.66	210.52	205.66	26,904
March 12, 2026	209.99	211.99	211.99	218.9	208.51	63,749
March 11, 2026	201.27	210.42	210.42	212.65	195.64	26,859
March 10, 2026	199.7	202.4	202.4	210	199.7	31,388
March 09, 2026	209.98	201.69	201.69	212.99	199.42	22,306
March 06, 2026	211.95	208.09	208.09	213.2	207.1	61,246
March 05, 2026	205.5	210.28	210.28	216	205.5	73,900
March 04, 2026	198.83	203.87	203.87	204.01	194.87	66,714
March 03, 2026	201.99	201.45	201.45	208.51	197.88	25,333
March 02, 2026	204.31	205.68	205.68	207	201.45	90,900
February 27, 2026	184.7	198.9	198.9	198.9	183	45,800
February 26, 2026	181.22	183.3	183.3	186.1	177.6	28,735
February 25, 2026	188.41	183.9	183.9	188.41	180.22	41,200
February 24, 2026	185.05	183.72	183.72	189.2	179.6	35,700
February 23, 2026	189.44	183.98	183.98	192.31	182.42	38,920
February 20, 2026	179.32	188.04	0	189.25	175.38	70,000
February 19, 2026	174.57	182.53	0	184.49	172.57	69,400
February 18, 2026	170.48	173.69	0	174.67	170.3	40,510
February 17, 2026	174.18	167.5	0	179.99	167.25	41,937
February 13, 2026	175	171.91	0	179.63	171.86	22,009
February 12, 2026	196.68	175.3	0	196.68	172.58	50,700
February 11, 2026	191.53	197.2	0	199.85	191.53	84,124
February 10, 2026	192.32	189.6	0	193.21	184.55	94,200
February 09, 2026	194.95	192.97	0	202.82	192.97	47,900
February 06, 2026	191.25	193.03	0	195.76	188.98	45,420
February 05, 2026	188.16	190	0	190	182.98	67,500
February 04, 2026	181.73	191	0	191.65	181.27	38,025
February 03, 2026	176.27	181.3	0	181.64	173.49	58,200
February 02, 2026	178.85	175.2	0	181.2	171.1	58,200
January 30, 2026	181.62	183.09	0	184.35	178.72	56,700
January 29, 2026	185	182.98	0	192	182.18	65,800
January 28, 2026	175.95	182.17	0	183.2	175.89	46,346
January 27, 2026	173.35	175.98	0	177.86	173.35	29,700
January 26, 2026	172.26	172.01	0	173.31	169.28	56,211
January 23, 2026	172.75	171.95	0	177.83	171.34	28,514
January 22, 2026	177.72	168.54	0	179.06	168.14	39,007
January 21, 2026	174.17	177.16	0	178.12	173.16	86,216
January 20, 2026	167.99	171.79	0	172.7	163.26	70,200
January 16, 2026	171.49	169.3	0	175.42	168.44	31,106
January 15, 2026	176.56	171.3	0	176.86	169.58	49,200
January 14, 2026	180	178.12	0	186	176.94	45,600
January 13, 2026	179.55	179.35	0	186.69	178.95	68,615
January 12, 2026	175.85	182.2	0	184.82	175.85	44,200
January 09, 2026	170.12	175.73	0	176.91	166.22	108,544
January 08, 2026	163.2	166	0	167.11	163.2	38,800
January 07, 2026	167.78	165.27	0	171.05	163.39	49,300