PrimeEnergy Resources Corporation PNRG
NASDAQ · United States · Energy Minerals
$202.65+5.15 (+2.61%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $202.70 | +2.63% | $198.11 | $202.70 | $197.91 | 14.49K |
| 2026-09-30 | $197.50 | -1.02% | $199.78 | $202.00 | $197.50 | 37.20K |
| 2026-09-29 | $199.54 | -3.50% | $204.59 | $205.06 | $199.54 | 35.00K |
| 2026-09-28 | $206.78 | -0.91% | $209.35 | $209.43 | $204.72 | 50.20K |
| 2026-09-25 | $208.67 | -1.03% | $209.08 | $211.79 | $205.00 | 87.00K |
| 2026-09-24 | $210.85 | +7.21% | $201.23 | $214.26 | $200.63 | 158.70K |
| 2026-09-23 | $196.67 | -1.34% | $202.34 | $202.34 | $192.91 | 179.00K |
| 2026-09-22 | $199.35 | -4.38% | $207.40 | $207.40 | $199.24 | 167.00K |
| 2026-09-21 | $208.49 | -1.29% | $209.75 | $211.00 | $207.10 | 91.80K |
| 2026-09-18 | $211.21 | -0.48% | $211.17 | $215.28 | $208.24 | 93.20K |
| 2026-09-17 | $212.23 | +2.07% | $208.99 | $212.23 | $206.66 | 70.60K |
| 2026-09-16 | $207.92 | -2.57% | $210.25 | $210.49 | $205.52 | 53.40K |
| 2026-09-15 | $213.40 | +1.19% | $209.52 | $218.00 | $209.52 | 89.70K |
| 2026-09-14 | $210.89 | -0.10% | $212.42 | $215.92 | $210.38 | 49.80K |
| 2026-09-11 | $211.11 | -1.59% | $211.29 | $214.34 | $209.22 | 50.10K |
| 2026-09-10 | $214.51 | -0.18% | $217.90 | $217.91 | $212.49 | 92.20K |
| 2026-09-09 | $214.89 | -0.29% | $218.65 | $219.35 | $214.02 | 71.70K |
| 2026-09-08 | $215.52 | -0.84% | $217.35 | $222.52 | $210.47 | 170.80K |
| 2026-09-04 | $217.35 | +0.93% | $215.01 | $217.52 | $209.04 | 74.80K |
| 2026-09-03 | $215.35 | -0.32% | $216.04 | $220.99 | $212.57 | 73.20K |
| 2026-09-02 | $216.04 | -0.83% | $215.66 | $223.55 | $215.01 | 75.60K |
| 2026-09-01 | $217.84 | +3.20% | $213.40 | $219.90 | $210.08 | 204.60K |
| 2026-08-31 | $211.08 | +0.66% | $215.83 | $215.83 | $209.73 | 170.30K |
| 2026-08-28 | $209.70 | -0.38% | $206.34 | $210.39 | $203.20 | 161.30K |
| 2026-08-27 | $210.49 | +0.81% | $209.11 | $211.97 | $204.43 | 82.90K |
| 2026-08-26 | $208.79 | +0.81% | $202.41 | $213.15 | $202.29 | 122.20K |
| 2026-08-25 | $207.11 | +0.07% | $204.79 | $214.99 | $198.47 | 73.20K |
| 2026-08-24 | $206.97 | -2.67% | $209.16 | $211.94 | $204.31 | 100.30K |
| 2026-08-21 | $212.65 | -0.62% | $211.87 | $216.00 | $210.02 | 68.60K |
| 2026-08-20 | $213.97 | +0.29% | $213.68 | $218.90 | $212.08 | 85.80K |
| 2026-08-19 | $213.35 | +0.30% | $214.83 | $220.45 | $210.18 | 138.90K |
| 2026-08-18 | $212.71 | +1.00% | $207.44 | $214.60 | $199.64 | 147.00K |
| 2026-08-17 | $210.60 | +4.79% | $201.80 | $227.63 | $201.29 | 216.20K |
| 2026-08-14 | $200.98 | +2.76% | $199.68 | $200.99 | $193.00 | 44.50K |
| 2026-08-13 | $195.59 | -2.16% | $196.90 | $201.17 | $192.10 | 67.70K |
| 2026-08-12 | $199.90 | +2.59% | $195.86 | $201.47 | $189.31 | 93.40K |
| 2026-08-11 | $194.86 | -1.42% | $199.60 | $201.40 | $193.89 | 52.00K |
| 2026-08-10 | $197.67 | +7.25% | $187.32 | $198.20 | $187.00 | 54.40K |
| 2026-08-07 | $184.30 | +0.85% | $182.94 | $186.60 | $182.05 | 36.80K |
| 2026-08-06 | $182.74 | -2.12% | $188.04 | $188.96 | $182.74 | 66.20K |
| 2026-08-05 | $186.69 | +0.11% | $183.66 | $188.54 | $180.41 | 80.30K |
| 2026-08-04 | $186.48 | +0.45% | $181.01 | $187.89 | $181.01 | 77.70K |
| 2026-08-03 | $185.64 | +0.84% | $181.02 | $191.02 | $179.30 | 92.50K |
| 2026-07-31 | $184.10 | +1.90% | $181.57 | $185.82 | $180.23 | 87.70K |
| 2026-07-30 | $180.66 | -2.01% | $186.70 | $186.70 | $178.25 | 77.10K |
| 2026-07-29 | $184.36 | +2.05% | $187.60 | $189.50 | $180.24 | 74.60K |
| 2026-07-28 | $180.65 | -0.73% | $181.81 | $186.60 | $178.11 | 63.00K |
| 2026-07-27 | $181.97 | -2.79% | $185.48 | $185.48 | $179.94 | 91.50K |
| 2026-07-24 | $187.20 | -1.60% | $187.62 | $190.18 | $185.70 | 28.90K |
| 2026-07-23 | $190.24 | -1.63% | $196.49 | $198.75 | $189.08 | 101.40K |
| 2026-07-22 | $193.40 | +1.86% | $192.74 | $198.56 | $190.53 | 85.60K |
| 2026-07-21 | $189.86 | +1.40% | $187.41 | $191.25 | $185.66 | 84.30K |
| 2026-07-20 | $187.24 | +0.39% | $187.77 | $190.17 | $182.90 | 82.10K |
| 2026-07-17 | $186.51 | +0.10% | $189.20 | $191.99 | $182.11 | 44.50K |
| 2026-07-16 | $186.32 | -1.10% | $188.32 | $192.34 | $185.27 | 60.30K |
| 2026-07-15 | $188.40 | +0.08% | $189.72 | $190.33 | $183.80 | 71.70K |
| 2026-07-14 | $188.25 | +3.18% | $182.02 | $188.85 | $182.02 | 59.10K |
| 2026-07-13 | $182.44 | +2.96% | $180.99 | $186.00 | $180.60 | 58.80K |
| 2026-07-10 | $177.19 | -1.24% | $179.83 | $179.83 | $170.00 | 57.30K |
| 2026-07-09 | $179.42 | -2.97% | $182.19 | $182.58 | $177.80 | 84.70K |
| 2026-07-08 | $184.92 | +2.56% | $184.00 | $186.93 | $175.70 | 98.90K |
| 2026-07-07 | $180.31 | +3.08% | $174.81 | $180.56 | $174.30 | 46.10K |
| 2026-07-06 | $174.93 | +0.94% | $175.48 | $177.69 | $172.39 | 94.10K |
| 2026-07-02 | $173.30 | +1.91% | $172.34 | $176.70 | $171.62 | 48.70K |
| 2026-07-01 | $170.05 | +1.89% | $168.55 | $178.20 | $168.55 | 43.20K |
| 2026-06-30 | $166.89 | -2.14% | $173.10 | $175.11 | $161.05 | 99.00K |
| 2026-06-29 | $170.54 | -2.33% | $173.89 | $175.89 | $167.60 | 64.10K |
| 2026-06-26 | $174.61 | +2.23% | $171.46 | $175.98 | $168.85 | 67.30K |
| 2026-06-25 | $170.80 | -0.62% | $169.60 | $174.73 | $167.11 | 46.00K |
| 2026-06-24 | $171.87 | -0.46% | $168.02 | $175.90 | $167.00 | 91.20K |
| 2026-06-23 | $172.66 | -2.74% | $175.46 | $176.75 | $167.72 | 45.20K |
| 2026-06-22 | $177.52 | +1.27% | $190.50 | $190.50 | $171.93 | 95.10K |
| 2026-06-18 | $175.29 | -1.11% | $179.34 | $179.34 | $170.23 | 77.40K |
| 2026-06-17 | $177.25 | +0.42% | $176.91 | $180.72 | $174.94 | 118.10K |
| 2026-06-16 | $176.50 | -0.90% | $178.10 | $178.10 | $170.40 | 45.60K |
| 2026-06-15 | $178.10 | -6.59% | $180.96 | $183.57 | $171.69 | 58.50K |
| 2026-06-12 | $190.66 | +1.89% | $192.98 | $198.50 | $187.58 | 36.20K |
| 2026-06-11 | $187.12 | -2.27% | $187.02 | $190.73 | $184.58 | 38.70K |
| 2026-06-10 | $191.47 | +4.04% | $189.76 | $196.78 | $189.73 | 30.30K |
| 2026-06-09 | $184.04 | -3.09% | $185.40 | $185.66 | $179.00 | 37.80K |
| 2026-06-08 | $189.90 | +3.43% | $183.60 | $190.00 | $183.21 | 49.30K |
| 2026-06-05 | $183.60 | -0.51% | $184.49 | $188.56 | $182.47 | 26.90K |
| 2026-06-04 | $184.55 | +0.22% | $180.25 | $185.71 | $180.25 | 28.40K |
| 2026-06-03 | $184.14 | +0.87% | $183.58 | $186.66 | $179.96 | 62.50K |
| 2026-06-02 | $182.56 | +0.14% | $179.57 | $190.00 | $179.57 | 38.90K |
| 2026-06-01 | $182.30 | +10.74% | $166.96 | $185.17 | $166.96 | 57.70K |
| 2026-05-29 | $164.62 | -6.99% | $177.01 | $177.26 | $156.50 | 118.40K |
| 2026-05-28 | $176.99 | -23.89% | $231.80 | $231.80 | $176.01 | 87.40K |
| 2026-05-27 | $232.56 | -6.79% | $249.29 | $249.29 | $232.16 | 34.10K |
| 2026-05-26 | $249.49 | -3.76% | $260.49 | $263.11 | $247.30 | 34.30K |