PrimeEnergy Resources Corporation - PNRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 29, 2025	194.51	191.17	191.17	194.51	188.47	225,902
May 28, 2025	200.05	194.5	194.5	200.05	190.52	120,100
May 27, 2025	192	196.87	196.87	201	190.04	24,200
May 23, 2025	187.45	191.97	191.97	192.49	186.44	38,687
May 22, 2025	186.56	188.54	188.54	188.83	180.82	35,300
May 21, 2025	190.6	187.2	187.2	190.6	184.63	42,895
May 20, 2025	185	188.01	188.01	189.25	183.7	67,592
May 19, 2025	183.7	182.93	182.93	185	181.53	46,134
May 16, 2025	180.95	185.51	185.51	186.59	179.14	25,600
May 15, 2025	182	180.5	180.5	183.5	178.8	19,300
May 14, 2025	181.4	182	182	184.99	177.96	15,347
May 13, 2025	178.9	181.4	181.4	185.14	178.9	9,530
May 12, 2025	178.96	178.47	178.47	182.6	175.04	14,300
May 09, 2025	171.29	169.69	169.69	171.85	168.07	6,159
May 08, 2025	166.44	171.21	171.21	174.01	166.44	13,600
May 07, 2025	169.83	166.02	166.02	171.35	162.75	12,301
May 06, 2025	162.9	165.99	165.99	167	161.7	13,800
May 05, 2025	165.8	161.49	161.49	165.8	159.73	12,331
May 02, 2025	169.96	167.17	167.17	170.21	167.17	4,743
May 01, 2025	169.54	171.52	171.52	171.78	169.46	9,443
April 30, 2025	175	169.87	169.87	175	168.51	11,900
April 29, 2025	172.58	176.48	176.48	176.48	170.01	10,235
April 28, 2025	178.2	172.59	172.59	181.02	171.27	24,720
April 25, 2025	177.11	178.1	178.1	178.51	173.2	14,900
April 24, 2025	177.86	179.41	179.41	183.05	176.24	13,200
April 23, 2025	181.78	176.84	176.84	188.98	176.84	32,700
April 22, 2025	159.51	177.14	177.14	180.72	159.51	15,421
April 21, 2025	165.99	158.02	158.02	166	157.15	28,500
April 17, 2025	171.37	166	166	173.85	166	11,100
April 16, 2025	182.15	172.25	172.25	184.79	165.44	20,318
April 15, 2025	182.47	187.8	187.8	188.83	182.47	45,139
April 14, 2025	196.49	183.79	183.79	196.49	183	20,700
April 11, 2025	187	191.37	191.37	191.37	180	10,716
April 10, 2025	199.45	185.11	185.11	199.45	185.11	9,613
April 09, 2025	184.69	206.58	206.58	207	179	22,300
April 08, 2025	195.65	182.74	182.74	199.81	176.46	17,176
April 07, 2025	179.84	188.79	188.79	194.48	179.84	16,600
April 04, 2025	202.97	187.3	187.3	204.35	182.79	18,549
April 03, 2025	214.2	211.75	211.75	214.2	202.12	18,800
April 02, 2025	222.39	225.05	225.05	226.6	217.89	14,707
April 01, 2025	225.44	222.77	222.77	227.11	217.32	33,903
March 31, 2025	224.78	227.89	227.89	234.17	224.78	34,200
March 28, 2025	222.72	224.06	224.06	224.69	220.06	7,925
March 27, 2025	228.6	223.6	223.6	229.6	223.08	21,300
March 26, 2025	227.68	229.56	229.56	238.2	224.62	17,738
March 25, 2025	224	228.01	228.01	230.29	223.01	44,334
March 24, 2025	221.46	224.03	224.03	225.5	220.4	30,600
March 21, 2025	211.68	216.14	216.14	220.48	205	12,700
March 20, 2025	214	215	215	215.62	211.19	10,041
March 19, 2025	209.2	213.83	213.83	213.83	209	8,076
March 18, 2025	205.56	207.46	207.46	207.46	204.02	5,329
March 17, 2025	207	205.43	205.43	207	203.97	5,299
March 14, 2025	198.83	203.7	203.7	208.83	198.83	9,000
March 13, 2025	203.97	199.67	199.67	203.97	198	14,042
March 12, 2025	197.56	201	201	202.73	197.13	13,600
March 11, 2025	183.47	197.68	197.68	197.68	183.47	23,400
March 10, 2025	186	183.81	183.81	188.25	182.5	16,715
March 07, 2025	182.58	188.34	188.34	191	180.81	25,900
March 06, 2025	184.17	183.2	183.2	187.24	182	34,640
March 05, 2025	187.57	187.55	187.55	190.18	182.35	15,546

PrimeEnergy Resources Corporation (PNRG) NASDAQ