PrimeEnergy Resources Cor... (PNRG)
NASDAQ: PNRG
· Real-Time Price · USD
144.72
-3.83 (-2.58%)
At close: Aug 20, 2025, 10:59 AM
PNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 169.93 | 171.85 | 165.27 | 166.80 | 166.80 | -0.50% | 120,931 |
| Aug 6, 2025 | 170.86 | 172.63 | 165.78 | 167.64 | 167.64 | -0.32% | 176,843 |
| Aug 5, 2025 | 162.60 | 168.93 | 159.95 | 168.18 | 168.18 | 2.68% | 83,247 |
| Aug 4, 2025 | 157.71 | 163.79 | 157.71 | 163.79 | 163.79 | 3.86% | 37,300 |
| Aug 1, 2025 | 163.24 | 164.99 | 157.47 | 157.71 | 157.71 | -6.44% | 60,237 |
| Jul 31, 2025 | 169.01 | 172.58 | 165.35 | 168.57 | 168.57 | -0.67% | 71,000 |
| Jul 30, 2025 | 183.08 | 183.08 | 165.24 | 169.70 | 169.70 | -6.76% | 78,910 |
| Jul 29, 2025 | 178.57 | 184.42 | 175.88 | 182.00 | 182.00 | 3.22% | 97,900 |
| Jul 28, 2025 | 177.39 | 181.22 | 174.72 | 176.32 | 176.32 | -0.31% | 54,700 |
| Jul 25, 2025 | 177.45 | 177.45 | 172.78 | 176.87 | 176.87 | 0.66% | 65,100 |
| Jul 24, 2025 | 179.31 | 179.31 | 170.66 | 175.71 | 175.71 | -1.94% | 63,948 |
| Jul 23, 2025 | 164.44 | 179.92 | 164.44 | 179.18 | 179.18 | 10.45% | 71,300 |