PrimeEnergy Resources Cor... (PNRG)
NASDAQ: PNRG
· Real-Time Price · USD
152.60
-1.25 (-0.81%)
At close: Sep 05, 2025, 3:59 PM
152.60
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
PNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 152.08 | 153.60 | 149.85 | 150.49 | 150.49 | -1.90% | 69,334 |
| Aug 27, 2025 | 152.72 | 156.00 | 150.37 | 153.41 | 153.41 | 0.34% | 91,100 |
| Aug 26, 2025 | 145.32 | 153.84 | 145.22 | 152.89 | 152.89 | 4.73% | 44,545 |
| Aug 25, 2025 | 149.45 | 151.85 | 145.99 | 145.99 | 145.99 | -2.71% | 30,900 |
| Aug 22, 2025 | 146.57 | 154.00 | 146.06 | 150.06 | 150.06 | 3.85% | 32,133 |
| Aug 21, 2025 | 149.90 | 150.82 | 141.50 | 144.50 | 144.50 | -3.60% | 34,600 |
| Aug 20, 2025 | 148.09 | 150.32 | 144.00 | 149.90 | 149.90 | 0.91% | 30,107 |
| Aug 19, 2025 | 144.84 | 149.50 | 144.84 | 148.55 | 148.55 | 1.63% | 38,047 |
| Aug 18, 2025 | 149.41 | 149.99 | 143.90 | 146.17 | 146.17 | -2.16% | 45,306 |
| Aug 15, 2025 | 163.47 | 164.32 | 148.37 | 149.39 | 149.39 | -8.38% | 76,122 |
| Aug 14, 2025 | 183.38 | 183.38 | 158.74 | 163.05 | 163.05 | -11.23% | 152,400 |
| Aug 13, 2025 | 177.77 | 183.84 | 175.47 | 183.68 | 183.68 | 3.46% | 130,000 |
| Aug 12, 2025 | 173.16 | 177.98 | 171.98 | 177.53 | 177.53 | 3.89% | 125,004 |
| Aug 11, 2025 | 177.23 | 177.23 | 167.90 | 170.89 | 170.89 | -2.28% | 84,300 |
| Aug 8, 2025 | 168.59 | 175.50 | 167.65 | 174.87 | 174.87 | 4.84% | 157,812 |