PrimeEnergy Resources Corporation - PNRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	151.66	151.79	151.79	153.46	143.1	218,700
July 01, 2025	145.02	149.96	149.96	153.53	144.9	132,522
June 30, 2025	151.56	146.38	146.38	153.43	145.94	193,000
June 27, 2025	153.89	151.7	151.7	153.89	148.8	140,917
June 26, 2025	145.35	153.06	153.06	153.53	145.35	84,560
June 25, 2025	148.22	145.01	145.01	148.53	143.84	177,300
June 24, 2025	149.62	148.27	148.27	151.65	145.5	163,745
June 23, 2025	153.35	149.96	149.96	154.99	148.88	98,110
June 20, 2025	148.95	153.31	153.31	154.2	147.32	185,400
June 18, 2025	149.27	147.68	147.68	150.96	145.75	109,700
June 17, 2025	145.35	149.79	149.79	152.5	145.35	81,123
June 16, 2025	154.12	145.55	145.55	154.12	142.97	94,557
June 13, 2025	144.47	146.26	146.26	148.26	141.5	62,200
June 12, 2025	151.22	142.9	142.9	151.22	141.54	67,024
June 11, 2025	145.42	150.85	150.85	151.26	143.29	125,900
June 10, 2025	151	143.6	143.6	154.84	142.9	207,112
June 09, 2025	142.93	151.26	151.26	152.01	142.75	277,547
June 06, 2025	145	144	144	148.61	138.18	116,030
June 05, 2025	169.68	144.28	144.28	169.68	144.1	136,946
June 04, 2025	184.67	168.62	168.62	187	167.73	198,803
June 03, 2025	187.68	184.71	184.71	190.02	180.45	269,231
June 02, 2025	195.4	186.31	186.31	195.99	184.11	134,123
May 30, 2025	190.51	193.1	193.1	195.64	188.3	212,039
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

PrimeEnergy Resources Corporation (PNRG) NASDAQ