PrimeEnergy Resources CorporationPNRGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $177.42 | $181.20 | $170.00 | $173.48 | 44,456 |
| 1/30/2026 | $181.62 | $184.35 | $178.72 | $183.09 | 56,700 |
| 1/29/2026 | $185.00 | $192.00 | $182.18 | $182.98 | 65,800 |
| 1/28/2026 | $175.95 | $183.20 | $175.89 | $182.17 | 46,346 |
| 1/27/2026 | $173.35 | $177.86 | $173.35 | $175.98 | 29,700 |
| 1/26/2026 | $172.26 | $173.31 | $169.28 | $172.01 | 56,211 |
| 1/23/2026 | $172.75 | $177.83 | $171.34 | $171.95 | 28,514 |
| 1/22/2026 | $177.72 | $179.06 | $168.14 | $168.54 | 39,007 |
| 1/21/2026 | $174.17 | $178.12 | $173.16 | $177.16 | 86,216 |
| 1/20/2026 | $167.99 | $172.70 | $163.26 | $171.79 | 70,200 |
| 1/16/2026 | $171.49 | $175.42 | $168.44 | $169.30 | 31,106 |
| 1/15/2026 | $176.56 | $176.86 | $169.58 | $171.30 | 49,200 |
| 1/14/2026 | $180.00 | $186.00 | $176.94 | $178.12 | 45,600 |
| 1/13/2026 | $179.55 | $186.69 | $178.95 | $179.35 | 68,615 |
| 1/12/2026 | $175.85 | $184.82 | $175.85 | $182.20 | 44,200 |
| 1/9/2026 | $170.12 | $176.91 | $166.22 | $175.73 | 108,544 |
| 1/8/2026 | $163.20 | $167.11 | $163.20 | $166.00 | 38,800 |
| 1/7/2026 | $167.78 | $171.05 | $163.39 | $165.27 | 49,300 |
| 1/6/2026 | $165.06 | $174.37 | $165.06 | $165.62 | 95,520 |
| 1/5/2026 | $181.03 | $181.03 | $169.08 | $172.70 | 93,008 |
| 1/2/2026 | $171.01 | $179.33 | $169.42 | $179.05 | 74,628 |
| 12/31/2025 | $177.91 | $180.46 | $170.46 | $171.00 | 95,100 |
| 12/30/2025 | $178.12 | $180.78 | $175.57 | $176.39 | 46,434 |
| 12/29/2025 | $181.00 | $182.93 | $177.87 | $177.93 | 32,300 |
| 12/26/2025 | $178.87 | $183.82 | $173.80 | $175.64 | 109,243 |
| 12/24/2025 | $178.63 | $183.24 | $175.67 | $180.91 | 16,700 |
| 12/23/2025 | $176.89 | $180.69 | $176.39 | $177.12 | 50,900 |
| 12/22/2025 | $170.73 | $177.93 | $170.73 | $177.70 | 74,606 |
| 12/19/2025 | $167.81 | $175.65 | $167.42 | $168.45 | 116,900 |
| 12/18/2025 | $167.74 | $168.82 | $165.60 | $167.16 | 35,800 |
| 12/17/2025 | $167.83 | $170.17 | $165.30 | $169.15 | 45,300 |
| 12/16/2025 | $164.10 | $167.40 | $162.83 | $166.21 | 22,036 |
| 12/15/2025 | $173.51 | $175.53 | $165.52 | $167.08 | 47,700 |
| 12/12/2025 | $186.75 | $186.96 | $172.41 | $173.34 | 55,836 |
| 12/11/2025 | $190.00 | $192.51 | $184.34 | $184.51 | 32,720 |
| 12/10/2025 | $191.99 | $192.00 | $184.39 | $190.38 | 43,635 |
| 12/9/2025 | $183.17 | $193.70 | $183.17 | $192.16 | 47,226 |
| 12/8/2025 | $183.11 | $191.45 | $182.59 | $185.00 | 25,930 |
| 12/5/2025 | $190.50 | $198.63 | $189.32 | $190.00 | 28,134 |
| 12/4/2025 | $187.98 | $195.75 | $187.34 | $192.81 | 34,948 |
| 12/3/2025 | $183.35 | $187.91 | $180.36 | $187.02 | 33,138 |
| 12/2/2025 | $180.91 | $183.50 | $178.25 | $181.05 | 65,310 |
| 12/1/2025 | $182.77 | $186.86 | $174.67 | $181.43 | 79,900 |
| 11/28/2025 | $173.11 | $183.61 | $166.41 | $183.61 | 40,219 |
| 11/26/2025 | $167.60 | $175.37 | $167.60 | $174.22 | 20,305 |
| 11/25/2025 | $165.05 | $167.60 | $154.06 | $167.60 | 46,011 |
| 11/24/2025 | $152.14 | $167.99 | $148.78 | $164.91 | 63,526 |
| 11/21/2025 | $146.01 | $151.27 | $145.99 | $150.21 | 50,230 |
| 11/20/2025 | $144.59 | $152.80 | $144.59 | $146.24 | 61,600 |
| 11/19/2025 | $140.59 | $145.45 | $138.01 | $142.40 | 45,900 |
| 11/18/2025 | $135.95 | $144.68 | $134.20 | $144.50 | 25,100 |
| 11/17/2025 | $139.83 | $139.83 | $133.40 | $135.27 | 47,246 |
| 11/14/2025 | $141.93 | $144.19 | $135.43 | $139.57 | 65,217 |
| 11/13/2025 | $141.24 | $145.54 | $139.69 | $142.16 | 38,300 |
| 11/12/2025 | $144.05 | $147.59 | $139.88 | $140.47 | 29,900 |
| 11/11/2025 | $144.00 | $148.15 | $141.48 | $146.01 | 66,543 |
| 11/10/2025 | $137.99 | $145.14 | $136.40 | $143.28 | 82,821 |
| 11/7/2025 | $133.73 | $140.03 | $131.79 | $137.57 | 64,242 |
| 11/6/2025 | $132.99 | $136.05 | $132.98 | $133.33 | 29,200 |
| 11/5/2025 | $135.24 | $135.52 | $132.11 | $133.40 | 23,421 |
| 11/4/2025 | $132.09 | $135.69 | $130.70 | $133.13 | 63,800 |