PrimeEnergy Resources Corporation - Common Stock (PNRG)
182.56
+0.26 (0.14%)
NASDAQ· Last Trade: Jun 2nd, 7:33 PM EDT
Historical Prices For PrimeEnergy Resources Corporation - Common Stock (PNRG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 179.57 | 190.00 | 179.57 | 182.56 | 38,895 | 182.56 |
| 6/01/2026 | 166.96 | 185.16 | 166.96 | 182.30 | 57,726 | 182.30 |
| 5/29/2026 | 177.01 | 177.26 | 156.50 | 164.62 | 118,542 | 164.62 |
| 5/28/2026 | 231.80 | 231.80 | 176.01 | 176.99 | 87,538 | 176.99 |
| 5/27/2026 | 249.29 | 249.29 | 232.16 | 232.56 | 34,080 | 232.56 |
| 5/26/2026 | 260.49 | 263.11 | 247.30 | 249.49 | 34,286 | 249.49 |
| 5/22/2026 | 245.65 | 259.24 | 245.65 | 259.24 | 52,162 | 259.24 |
| 5/21/2026 | 242.66 | 251.44 | 238.70 | 247.97 | 40,270 | 247.97 |
| 5/20/2026 | 257.39 | 266.50 | 234.00 | 245.98 | 116,249 | 245.98 |
| 5/19/2026 | 275.86 | 278.90 | 262.60 | 264.90 | 84,467 | 264.90 |
| 5/18/2026 | 268.16 | 275.24 | 268.16 | 272.59 | 27,763 | 272.59 |
| 5/15/2026 | 253.74 | 268.16 | 253.10 | 268.16 | 33,084 | 268.16 |
| 5/14/2026 | 251.34 | 256.00 | 248.50 | 253.36 | 29,460 | 253.36 |
| 5/13/2026 | 248.40 | 251.50 | 236.67 | 251.50 | 27,492 | 251.50 |
| 5/12/2026 | 241.51 | 250.65 | 230.15 | 250.65 | 35,089 | 250.65 |
| 5/11/2026 | 240.96 | 248.00 | 236.05 | 240.19 | 48,865 | 240.19 |
| 5/08/2026 | 224.93 | 240.50 | 224.66 | 239.05 | 36,567 | 239.05 |
| 5/07/2026 | 225.21 | 231.84 | 221.47 | 228.00 | 26,674 | 228.00 |
| 5/06/2026 | 228.71 | 230.81 | 215.79 | 230.80 | 80,816 | 230.80 |
| 5/05/2026 | 226.23 | 237.30 | 224.29 | 233.77 | 41,616 | 233.77 |
| 5/04/2026 | 218.87 | 230.00 | 215.00 | 228.64 | 60,347 | 228.64 |
| 5/01/2026 | 218.64 | 225.78 | 207.56 | 216.43 | 54,823 | 216.43 |
| 4/30/2026 | 208.59 | 221.59 | 205.98 | 221.59 | 27,326 | 221.59 |
| 4/29/2026 | 214.94 | 217.35 | 207.14 | 214.04 | 83,520 | 214.04 |
| 4/28/2026 | 219.21 | 222.57 | 209.60 | 211.54 | 70,314 | 211.54 |
| 4/27/2026 | 233.25 | 240.50 | 217.72 | 219.21 | 69,629 | 219.21 |
| 4/24/2026 | 232.64 | 237.60 | 223.02 | 230.00 | 89,018 | 230.00 |
| 4/23/2026 | 226.21 | 235.75 | 220.00 | 234.17 | 61,095 | 234.17 |
| 4/22/2026 | 214.80 | 224.87 | 209.82 | 222.87 | 96,949 | 222.87 |
| 4/21/2026 | 195.78 | 217.50 | 195.40 | 214.80 | 131,581 | 214.80 |
| 4/20/2026 | 202.59 | 206.38 | 198.93 | 199.72 | 44,576 | 199.72 |
| 4/17/2026 | 196.80 | 201.73 | 178.64 | 200.30 | 81,796 | 200.30 |
| 4/16/2026 | 191.30 | 208.91 | 191.30 | 206.15 | 45,208 | 206.15 |
| 4/15/2026 | 198.05 | 198.56 | 188.01 | 192.07 | 41,395 | 192.07 |
| 4/14/2026 | 215.47 | 215.47 | 197.98 | 198.10 | 59,200 | 198.10 |
| 4/13/2026 | 223.50 | 227.00 | 208.34 | 217.09 | 124,808 | 217.09 |
| 4/10/2026 | 225.54 | 226.45 | 219.60 | 220.43 | 140,194 | 220.43 |
| 4/09/2026 | 230.40 | 232.80 | 221.49 | 223.49 | 101,281 | 223.49 |
| 4/08/2026 | 227.50 | 231.71 | 213.61 | 230.15 | 199,778 | 230.15 |
| 4/07/2026 | 239.50 | 249.50 | 239.50 | 244.10 | 194,605 | 244.10 |
| 4/06/2026 | 231.42 | 239.15 | 228.01 | 238.60 | 149,975 | 238.60 |
| 4/02/2026 | 231.53 | 240.00 | 221.34 | 234.16 | 87,611 | 234.16 |
| 4/01/2026 | 231.30 | 231.30 | 218.01 | 229.65 | 74,567 | 229.65 |
| 3/31/2026 | 239.45 | 242.11 | 226.77 | 232.85 | 103,902 | 232.85 |
| 3/30/2026 | 244.62 | 244.62 | 232.20 | 235.03 | 30,587 | 235.03 |
| 3/27/2026 | 228.88 | 240.42 | 228.58 | 240.42 | 62,406 | 240.42 |
| 3/26/2026 | 224.10 | 230.00 | 221.55 | 227.01 | 22,856 | 227.01 |
| 3/25/2026 | 221.54 | 224.49 | 216.01 | 223.48 | 21,354 | 223.48 |
| 3/24/2026 | 218.97 | 229.32 | 211.75 | 224.64 | 43,671 | 224.64 |
| 3/23/2026 | 214.65 | 221.44 | 212.90 | 219.32 | 34,626 | 219.32 |
| 3/20/2026 | 218.76 | 224.20 | 214.31 | 215.80 | 91,351 | 215.80 |
| 3/19/2026 | 217.98 | 225.00 | 216.96 | 218.42 | 57,152 | 218.42 |
| 3/18/2026 | 211.05 | 219.51 | 211.05 | 218.07 | 49,504 | 218.07 |
| 3/17/2026 | 215.00 | 220.85 | 211.92 | 212.75 | 45,298 | 212.75 |
| 3/16/2026 | 207.30 | 212.99 | 202.20 | 207.24 | 25,375 | 207.24 |
| 3/13/2026 | 210.52 | 210.52 | 205.66 | 205.66 | 26,904 | 205.66 |
| 3/12/2026 | 209.99 | 218.90 | 208.51 | 211.99 | 63,750 | 211.99 |
| 3/11/2026 | 201.27 | 212.65 | 195.64 | 210.42 | 26,859 | 210.42 |
| 3/10/2026 | 199.70 | 210.00 | 199.70 | 202.40 | 31,392 | 202.40 |
| 3/09/2026 | 209.98 | 212.99 | 199.42 | 201.69 | 22,321 | 201.69 |
| 3/06/2026 | 211.95 | 213.20 | 207.10 | 208.09 | 61,246 | 208.09 |
| 3/05/2026 | 205.50 | 216.00 | 205.50 | 210.28 | 73,889 | 210.28 |
| 3/04/2026 | 198.83 | 204.01 | 194.87 | 203.87 | 66,754 | 203.87 |
| 3/03/2026 | 206.09 | 208.51 | 200.00 | 201.45 | 25,817 | 201.45 |