Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

PrimeEnergy Resources Corporation - Common Stock (PNRG)

227.37
+0.09 (0.04%)
NASDAQ · Last Trade: Oct 29th, 10:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PrimeEnergy Resources Corporation - Common Stock (PNRG)

DateOpenHighLowCloseVolumeAdjusted Close
10/29/2026226.02228.73222.97227.3745,192227.37
10/28/2026224.96227.27223.00227.2743,547227.27
10/27/2026216.33220.50216.33220.4346,716220.43
10/26/2026213.00219.04211.68218.1755,613218.17
10/23/2026202.20215.86202.20215.7558,001215.75
10/22/2026206.39206.98198.32202.1263,058202.12
10/21/2026207.65209.32204.47205.8537,141205.85
10/20/2026208.11209.14205.63208.8630,770208.86
10/19/2026206.96209.10204.46208.8831,603208.88
10/16/2026204.20208.00203.97206.9366,788206.93
10/15/2026214.27214.45202.42203.9144,476203.91
10/14/2026216.90217.23212.55212.5550,598212.55
10/13/2026217.81221.79217.81219.1549,016219.15
10/12/2026215.47217.70213.36217.2564,245217.25
10/09/2026213.65218.70212.89214.8756,893214.87
10/08/2026211.00214.06207.52211.5084,991211.50
10/07/2026208.32213.14206.80209.5762,999209.57
10/06/2026207.30212.70206.75210.25129,848210.25
10/05/2026203.65210.06200.53209.6755,767209.67
10/02/2026199.17208.58199.17204.6635,478204.66
10/01/2026198.11203.88197.91201.4246,410201.42
9/30/2026199.78202.00197.50197.5038,977197.50
9/29/2026204.59205.06199.54199.5435,950199.54
9/28/2026208.05209.43204.72206.7850,202206.78
9/25/2026209.08211.78205.00208.6788,453208.67
9/24/2026201.23214.26200.63210.85158,684210.85
9/23/2026202.34202.34192.91196.67179,184196.67
9/22/2026207.40207.40199.24199.35167,205199.35
9/21/2026209.75211.00207.10208.4992,993208.49
9/18/2026211.17215.28208.24211.2193,252211.21
9/17/2026208.99212.23206.66212.2370,647212.23
9/16/2026210.25210.49205.52207.9255,444207.92
9/15/2026209.52218.00209.52213.4090,814213.40
9/14/2026212.42215.92210.38210.8954,757210.89
9/11/2026211.29214.34209.22211.1151,037211.11
9/10/2026217.90217.91212.49214.5192,213214.51
9/09/2026218.65219.35214.01214.8974,784214.89
9/08/2026217.35222.52210.47215.52170,840215.52
9/04/2026215.01217.51209.04217.3574,803217.35
9/03/2026216.04220.99212.57215.3574,514215.35
9/02/2026215.66223.55215.01216.0475,759216.04
9/01/2026213.40219.90210.08217.84204,586217.84
8/31/2026215.83215.83209.72211.08170,295211.08
8/28/2026206.34210.38203.20209.70161,314209.70
8/27/2026209.11211.97204.43210.4982,907210.49
8/26/2026202.41213.15202.29208.79122,236208.79
8/25/2026204.79214.99198.47207.1173,239207.11
8/24/2026209.16211.94204.31206.97100,270206.97
8/21/2026211.87216.00210.02212.6568,643212.65
8/20/2026213.68218.90212.08213.9785,762213.97
8/19/2026214.83220.45210.18213.34138,867213.34
8/18/2026207.44214.60199.63212.71147,018212.71
8/17/2026201.80227.63201.29210.60216,166210.60
8/14/2026199.68200.99193.00200.9844,551200.98
8/13/2026196.73201.17192.10195.5967,749195.59
8/12/2026195.86201.47189.31199.9093,590199.90
8/11/2026199.60201.40193.89194.8652,045194.86
8/10/2026187.32198.20187.00197.6754,384197.67
8/07/2026182.94186.60182.05184.3036,774184.30
8/06/2026188.04188.96182.74182.7466,238182.74
8/05/2026183.66188.54180.41186.6980,291186.69
8/04/2026181.01187.89181.01186.4877,689186.48
8/03/2026181.02191.02179.30185.6492,526185.64
7/31/2026181.57185.82180.23184.1087,686184.10
7/30/2026186.70186.69178.25180.6677,101180.66