NASDAQ : PNRG
PrimeEnergy Resources Corporation — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 227.365 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 359.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PrimeEnergy Resources Corporation (PNRG) closed at 224.51 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 228.41 | 229.32 | 219.94 | 224.51 | 4,562 | -1.67% |
| 2026-10-30 | 225.8 | 229.38 | 225.183 | 228.33 | 29,666 | +0.42% |
| 2026-10-29 | 226.02 | 228.73 | 222.97 | 227.365 | 45,193 | +0.04% |
| 2026-10-28 | 224.96 | 227.27 | 223 | 227.27 | 43,564 | +3.10% |
| 2026-10-27 | 216.33 | 220.5 | 216.33 | 220.43 | 46,718 | +1.04% |
| 2026-10-26 | 213 | 219.04 | 211.683 | 218.17 | 56,259 | +1.12% |
| 2026-10-23 | 202.2 | 215.86 | 202.2 | 215.75 | 58,000 | +6.74% |
| 2026-10-22 | 206.39 | 206.98 | 198.32 | 202.12 | 63,081 | -1.81% |
| 2026-10-21 | 207.65 | 209.32 | 204.475 | 205.85 | 37,201 | -1.44% |
| 2026-10-20 | 208.11 | 209.14 | 205.63 | 208.86 | 30,792 | -0.01% |
| 2026-10-19 | 206.96 | 209.1 | 204.46 | 208.88 | 31,604 | +0.94% |
| 2026-10-16 | 204.2 | 208.005 | 203.97 | 206.93 | 66,788 | +1.48% |
| 2026-10-15 | 214.27 | 214.45 | 202.42 | 203.91 | 46,340 | -4.06% |
| 2026-10-14 | 216.9 | 217.23 | 212.55 | 212.55 | 50,600 | -3.01% |
| 2026-10-13 | 217.81 | 221.79 | 217.81 | 219.15 | 49,015 | +0.87% |
| 2026-10-12 | 215.47 | 217.7 | 213.36 | 217.25 | 64,247 | +1.11% |
| 2026-10-09 | 213.65 | 218.7 | 212.89 | 214.87 | 56,893 | +1.59% |
| 2026-10-08 | 211 | 214.06 | 207.52 | 211.5 | 84,995 | +0.92% |
| 2026-10-07 | 208.32 | 213.14 | 206.8 | 209.57 | 63,000 | -0.32% |
| 2026-10-06 | 207.3 | 212.703 | 206.75 | 210.25 | 130,203 | +0.28% |
| 2026-10-05 | 203.65 | 210.06 | 200.53 | 209.67 | 55,993 | +2.45% |
| 2026-10-02 | 199.17 | 208.58 | 199.17 | 204.66 | 35,478 | +1.61% |
| 2026-10-01 | 198.11 | 203.88 | 197.91 | 201.42 | 46,456 | +1.98% |
| 2026-09-30 | 199.78 | 202 | 197.5 | 197.5 | 38,978 | -1.02% |
| 2026-09-29 | 204.59 | 205.06 | 199.54 | 199.54 | 36,079 | -3.50% |
| 2026-09-28 | 209.35 | 209.43 | 204.718 | 206.78 | 50,204 | -0.91% |
| 2026-09-25 | 209.08 | 211.785 | 205 | 208.67 | 88,452 | -1.03% |
| 2026-09-24 | 201.23 | 214.26 | 200.63 | 210.85 | 160,717 | +7.21% |
| 2026-09-23 | 202.34 | 202.34 | 192.91 | 196.67 | 179,185 | -1.34% |
| 2026-09-22 | 207.4 | 207.4 | 199.24 | 199.35 | 167,974 | -4.38% |
| 2026-09-21 | 209.75 | 211 | 207.1 | 208.49 | 93,001 | -1.29% |
| 2026-09-18 | 211.17 | 215.283 | 208.24 | 211.21 | 93,252 | -0.48% |
| 2026-09-17 | 208.99 | 212.23 | 206.66 | 212.23 | 76,671 | +2.07% |
| 2026-09-16 | 210.25 | 210.49 | 205.519 | 207.92 | 55,445 | -2.57% |
| 2026-09-15 | 209.52 | 218 | 209.52 | 213.4 | 94,682 | +1.19% |
| 2026-09-14 | 212.42 | 215.92 | 210.38 | 210.89 | 58,628 | -0.10% |
| 2026-09-11 | 211.29 | 214.335 | 209.22 | 211.11 | 51,037 | -1.59% |
| 2026-09-10 | 217.9 | 217.91 | 212.49 | 214.51 | 92,229 | -0.18% |
| 2026-09-09 | 218.65 | 219.35 | 214.015 | 214.89 | 75,298 | -0.29% |
| 2026-09-08 | 217.35 | 222.52 | 210.47 | 215.52 | 170,842 | -0.84% |
| 2026-09-04 | 215.01 | 217.515 | 209.04 | 217.35 | 74,803 | +0.93% |
| 2026-09-03 | 216.04 | 220.99 | 212.57 | 215.35 | 74,841 | -0.32% |
| 2026-09-02 | 215.66 | 223.55 | 215.01 | 216.04 | 75,761 | -0.83% |
| 2026-09-01 | 213.4 | 219.9 | 210.08 | 217.84 | 204,586 | +3.20% |
| 2026-08-31 | 215.83 | 215.83 | 209.725 | 211.08 | 170,295 | +0.66% |
| 2026-08-28 | 206.34 | 210.385 | 203.2 | 209.7 | 161,314 | -0.38% |
| 2026-08-27 | 209.11 | 211.97 | 204.43 | 210.49 | 82,906 | +0.81% |
| 2026-08-26 | 202.41 | 213.15 | 202.29 | 208.79 | 122,236 | +0.81% |
| 2026-08-25 | 204.79 | 214.99 | 198.47 | 207.11 | 73,240 | +0.07% |
| 2026-08-24 | 209.16 | 211.94 | 204.31 | 206.97 | 100,271 | -2.67% |
| 2026-08-21 | 211.87 | 216 | 210.02 | 212.65 | 68,642 | -0.62% |
| 2026-08-20 | 213.68 | 218.9 | 212.08 | 213.97 | 85,763 | +0.29% |
| 2026-08-19 | 214.83 | 220.45 | 210.18 | 213.345 | 138,867 | +0.30% |
| 2026-08-18 | 207.44 | 214.6 | 199.635 | 212.71 | 147,016 | +1.00% |
| 2026-08-17 | 201.8 | 227.63 | 201.29 | 210.6 | 216,167 | +4.79% |
| 2026-08-14 | 199.68 | 200.99 | 193 | 200.98 | 44,549 | +2.76% |
| 2026-08-13 | 196.9 | 201.17 | 192.1 | 195.59 | 67,749 | -2.16% |
| 2026-08-12 | 195.86 | 201.47 | 189.31 | 199.9 | 93,590 | +2.59% |
| 2026-08-11 | 199.6 | 201.4 | 193.89 | 194.86 | 52,045 | -1.42% |
| 2026-08-10 | 187.32 | 198.2 | 187 | 197.67 | 54,384 | +7.25% |
| 2026-08-07 | 182.94 | 186.6 | 182.05 | 184.3 | 36,773 | +0.85% |
| 2026-08-06 | 188.04 | 188.96 | 182.74 | 182.74 | 66,238 | -2.12% |
| 2026-08-05 | 183.66 | 188.54 | 180.41 | 186.69 | 80,290 | +0.11% |
| 2026-08-04 | 181.01 | 187.89 | 181.01 | 186.48 | 77,690 | +0.45% |
| 2026-08-03 | 181.02 | 191.02 | 179.3 | 185.64 | 92,526 | +0.84% |
| 2026-07-31 | 181.57 | 185.82 | 180.23 | 184.1 | 87,686 | +1.90% |
| 2026-07-30 | 186.695 | 186.695 | 178.25 | 180.66 | 77,101 | -2.01% |
| 2026-07-29 | 187.595 | 189.5 | 180.24 | 184.36 | 74,595 | +2.05% |
| 2026-07-28 | 181.81 | 186.6 | 178.105 | 180.65 | 63,027 | -0.73% |
| 2026-07-27 | 185.48 | 185.48 | 179.94 | 181.97 | 91,515 | -2.79% |
| 2026-07-24 | 187.62 | 190.18 | 185.7 | 187.2 | 28,914 | -1.60% |
| 2026-07-23 | 196.49 | 198.745 | 189.08 | 190.24 | 101,403 | -1.63% |
| 2026-07-22 | 192.74 | 198.56 | 190.53 | 193.395 | 85,606 | +1.86% |
| 2026-07-21 | 187.41 | 191.25 | 185.66 | 189.86 | 84,273 | +1.40% |
| 2026-07-20 | 187.77 | 190.17 | 182.9 | 187.24 | 82,074 | +0.39% |
| 2026-07-17 | 189.2 | 191.99 | 182.11 | 186.51 | 44,456 | +0.10% |
| 2026-07-16 | 188.32 | 192.34 | 185.265 | 186.32 | 60,262 | -1.10% |
| 2026-07-15 | 189.715 | 190.33 | 183.8 | 188.4 | 71,744 | +0.08% |
| 2026-07-14 | 182.02 | 188.85 | 182.02 | 188.25 | 59,138 | +3.18% |
| 2026-07-13 | 180.99 | 186 | 180.6 | 182.44 | 58,827 | +2.96% |
| 2026-07-10 | 179.825 | 179.825 | 170 | 177.19 | 57,348 | -1.24% |
| 2026-07-09 | 182.19 | 182.58 | 177.8 | 179.42 | 84,725 | -2.97% |
| 2026-07-08 | 184 | 186.927 | 175.7 | 184.92 | 98,888 | +2.56% |
| 2026-07-07 | 174.805 | 180.56 | 174.3 | 180.31 | 46,080 | +3.08% |
| 2026-07-06 | 175.48 | 177.69 | 172.39 | 174.925 | 94,101 | +0.94% |
| 2026-07-02 | 172.34 | 176.7 | 171.62 | 173.3 | 48,692 | +1.91% |
| 2026-07-01 | 168.55 | 178.2 | 168.55 | 170.05 | 43,165 | +1.89% |
| 2026-06-30 | 173.1 | 175.11 | 161.05 | 166.89 | 98,963 | -2.14% |
| 2026-06-29 | 173.89 | 175.89 | 167.6 | 170.54 | 64,105 | -2.33% |
| 2026-06-26 | 171.46 | 175.98 | 168.85 | 174.61 | 67,317 | +2.23% |
| 2026-06-25 | 169.6 | 174.73 | 167.11 | 170.8 | 46,020 | -0.62% |
| 2026-06-24 | 168.02 | 175.9 | 167 | 171.87 | 91,177 | -0.46% |
| 2026-06-23 | 175.46 | 176.75 | 167.72 | 172.66 | 45,166 | -2.74% |
| 2026-06-22 | 190.495 | 190.495 | 171.93 | 177.52 | 95,082 | +1.27% |
| 2026-06-18 | 179.34 | 179.34 | 170.23 | 175.29 | 77,426 | -1.11% |
| 2026-06-17 | 176.91 | 180.72 | 174.94 | 177.25 | 118,064 | +0.42% |
| 2026-06-16 | 178.1 | 178.1 | 170.4 | 176.5 | 45,559 | -0.90% |
| 2026-06-15 | 180.96 | 183.57 | 171.69 | 178.1 | 58,511 | -6.59% |
| 2026-06-12 | 192.98 | 198.5 | 187.58 | 190.66 | 36,177 | +1.89% |
| 2026-06-11 | 187.02 | 190.73 | 184.58 | 187.12 | 38,699 | -2.27% |
| 2026-06-10 | 189.76 | 196.78 | 189.73 | 191.47 | 30,267 | +4.04% |
| 2026-06-09 | 185.4 | 185.66 | 179 | 184.04 | 37,778 | -3.09% |
| 2026-06-08 | 183.6 | 190 | 183.21 | 189.9 | 49,345 | +3.43% |
| 2026-06-05 | 184.49 | 188.56 | 182.47 | 183.6 | 26,857 | -0.51% |
| 2026-06-04 | 180.25 | 185.71 | 180.25 | 184.55 | 28,418 | +0.22% |
| 2026-06-03 | 183.58 | 186.66 | 179.955 | 184.14 | 62,493 | +0.87% |
| 2026-06-02 | 179.57 | 190 | 179.57 | 182.56 | 38,894 | +0.14% |
| 2026-06-01 | 166.96 | 185.165 | 166.96 | 182.3 | 57,726 | +10.74% |
| 2026-05-29 | 177.01 | 177.26 | 156.5 | 164.62 | 118,541 | -6.99% |
| 2026-05-28 | 231.8 | 231.8 | 176.01 | 176.99 | 87,627 | -23.89% |
| 2026-05-27 | 249.29 | 249.29 | 232.155 | 232.56 | 34,080 | -6.79% |
| 2026-05-26 | 260.49 | 263.105 | 247.3 | 249.49 | 34,301 | -3.76% |
| 2026-05-22 | 245.65 | 259.24 | 245.65 | 259.24 | 52,162 | +4.54% |
| 2026-05-21 | 242.66 | 251.438 | 238.7 | 247.97 | 40,270 | +0.81% |
| 2026-05-20 | 257.39 | 266.5 | 234 | 245.98 | 116,248 | -7.14% |
| 2026-05-19 | 275.86 | 278.9 | 262.6 | 264.9 | 84,467 | -2.82% |
| 2026-05-18 | 268.16 | 275.24 | 268.16 | 272.59 | 27,762 | +1.65% |
| 2026-05-15 | 253.74 | 268.16 | 253.1 | 268.16 | 33,083 | +5.84% |
| 2026-05-14 | 251.34 | 256 | 248.5 | 253.36 | 29,460 | +0.74% |
| 2026-05-13 | 248.4 | 251.5 | 236.672 | 251.5 | 27,491 | +0.34% |