PrimeEnergy Resources Cor... (PNRG)
NASDAQ: PNRG
· Real-Time Price · USD
172.44
0.09 (0.05%)
At close: Sep 26, 2025, 3:59 PM
172.44
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
PNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 171.01 | 177.70 | 169.90 | 172.44 | 172.44 | 0.05% | 160,097 |
| Sep 25, 2025 | 172.77 | 175.60 | 169.02 | 172.35 | 172.35 | -1.31% | 79,013 |
| Sep 24, 2025 | 175.89 | 177.23 | 173.13 | 174.64 | 174.64 | 0.70% | 68,632 |
| Sep 23, 2025 | 171.79 | 180.81 | 171.20 | 173.42 | 173.42 | 1.66% | 29,541 |
| Sep 22, 2025 | 161.09 | 171.70 | 161.09 | 170.59 | 170.59 | 3.06% | 25,239 |
| Sep 19, 2025 | 170.65 | 171.73 | 163.53 | 165.52 | 165.52 | -3.63% | 62,618 |
| Sep 18, 2025 | 173.76 | 175.97 | 169.49 | 171.76 | 171.76 | 0.27% | 46,900 |
| Sep 17, 2025 | 176.05 | 176.50 | 170.48 | 171.30 | 171.30 | -2.59% | 75,309 |
| Sep 16, 2025 | 173.36 | 177.00 | 172.53 | 175.86 | 175.86 | 2.27% | 62,208 |
| Sep 15, 2025 | 172.21 | 172.39 | 164.96 | 171.95 | 171.95 | 0.86% | 97,000 |
| Sep 12, 2025 | 168.52 | 176.29 | 165.32 | 170.48 | 170.48 | 2.98% | 102,407 |
| Sep 11, 2025 | 162.90 | 166.19 | 160.63 | 165.55 | 165.55 | 1.45% | 50,824 |
| Sep 10, 2025 | 154.44 | 164.58 | 153.53 | 163.18 | 163.18 | 6.67% | 54,811 |
| Sep 9, 2025 | 154.14 | 155.51 | 150.80 | 152.97 | 152.97 | -0.24% | 73,409 |
| Sep 8, 2025 | 154.39 | 155.40 | 143.96 | 153.34 | 153.34 | 0.48% | 62,600 |
| Sep 5, 2025 | 152.92 | 154.47 | 147.39 | 152.60 | 152.60 | -0.81% | 91,217 |
| Sep 4, 2025 | 150.56 | 154.00 | 148.68 | 153.85 | 153.85 | 2.71% | 39,332 |
| Sep 3, 2025 | 159.24 | 159.24 | 148.50 | 149.79 | 149.79 | -0.74% | 81,500 |
| Sep 2, 2025 | 150.26 | 152.22 | 145.90 | 150.91 | 150.91 | -0.24% | 92,431 |
| Aug 29, 2025 | 151.20 | 153.60 | 150.30 | 151.27 | 151.27 | 0.52% | 42,510 |