PNRG(PNRG)
PNRG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $257.39 | $266.50 | $234.00 | $245.98 | 115,977 |
| 5/19/2026 | $275.86 | $278.90 | $262.60 | $264.90 | 84,500 |
| 5/18/2026 | $268.16 | $275.24 | $268.16 | $272.59 | 27,800 |
| 5/15/2026 | $253.74 | $268.16 | $253.10 | $268.16 | 33,100 |
| 5/14/2026 | $251.34 | $256.00 | $248.50 | $253.36 | 29,500 |
| 5/13/2026 | $248.40 | $251.50 | $236.67 | $251.50 | 27,500 |
| 5/12/2026 | $241.51 | $250.65 | $230.15 | $250.65 | 35,100 |
| 5/11/2026 | $240.96 | $248.00 | $236.05 | $240.19 | 48,900 |
| 5/8/2026 | $230.64 | $240.50 | $224.67 | $239.05 | 36,600 |
| 5/7/2026 | $225.21 | $231.84 | $221.47 | $228.00 | 26,700 |
| 5/6/2026 | $228.71 | $230.81 | $215.79 | $230.80 | 80,815 |
| 5/5/2026 | $226.23 | $237.30 | $224.29 | $233.77 | 41,616 |
| 5/4/2026 | $218.87 | $230.00 | $215.00 | $228.64 | 60,346 |
| 5/1/2026 | $218.64 | $225.78 | $207.56 | $216.43 | 54,822 |
| 4/30/2026 | $208.59 | $221.59 | $205.98 | $221.59 | 27,326 |
| 4/29/2026 | $214.94 | $217.35 | $207.14 | $214.04 | 83,519 |
| 4/28/2026 | $219.21 | $222.57 | $209.61 | $211.54 | 70,313 |
| 4/27/2026 | $233.25 | $240.50 | $217.72 | $219.21 | 69,629 |
| 4/24/2026 | $232.64 | $237.60 | $223.02 | $230.00 | 89,017 |
| 4/23/2026 | $226.21 | $235.75 | $220.00 | $234.17 | 61,100 |
| 4/22/2026 | $214.80 | $224.87 | $209.82 | $222.87 | 96,948 |
| 4/21/2026 | $195.78 | $217.50 | $195.40 | $214.80 | 131,600 |
| 4/20/2026 | $202.59 | $206.38 | $198.93 | $199.72 | 44,600 |
| 4/17/2026 | $196.80 | $201.73 | $178.64 | $200.30 | 81,800 |
| 4/16/2026 | $191.30 | $208.91 | $191.30 | $206.15 | 45,207 |
| 4/15/2026 | $198.05 | $198.56 | $188.02 | $192.07 | 41,400 |
| 4/14/2026 | $215.47 | $215.47 | $197.98 | $198.10 | 59,200 |
| 4/13/2026 | $223.50 | $227.00 | $208.35 | $217.09 | 124,808 |
| 4/10/2026 | $225.54 | $226.45 | $219.60 | $220.43 | 140,200 |
| 4/9/2026 | $230.40 | $232.80 | $221.49 | $223.49 | 101,300 |
| 4/8/2026 | $227.50 | $231.71 | $213.61 | $230.15 | 199,822 |
| 4/7/2026 | $239.50 | $249.50 | $239.50 | $244.10 | 194,605 |
| 4/6/2026 | $231.42 | $239.15 | $228.01 | $238.60 | 150,000 |
| 4/2/2026 | $231.53 | $240.00 | $221.34 | $234.16 | 87,610 |
| 4/1/2026 | $231.30 | $231.30 | $218.01 | $229.65 | 74,600 |
| 3/31/2026 | $239.45 | $242.11 | $226.77 | $232.85 | 103,902 |
| 3/30/2026 | $244.62 | $244.62 | $232.20 | $235.03 | 30,600 |
| 3/27/2026 | $228.88 | $240.42 | $228.58 | $240.42 | 62,405 |
| 3/26/2026 | $224.10 | $230.00 | $221.55 | $227.01 | 22,900 |
| 3/25/2026 | $221.54 | $224.49 | $216.01 | $223.48 | 21,400 |
| 3/24/2026 | $218.97 | $229.32 | $211.75 | $224.64 | 43,700 |
| 3/23/2026 | $214.65 | $221.44 | $212.90 | $219.32 | 34,625 |
| 3/20/2026 | $218.76 | $224.20 | $214.31 | $215.80 | 91,347 |
| 3/19/2026 | $217.98 | $225.00 | $216.96 | $218.42 | 57,152 |
| 3/18/2026 | $211.05 | $219.51 | $211.05 | $218.07 | 49,503 |
| 3/17/2026 | $215.00 | $220.85 | $211.92 | $212.75 | 45,300 |
| 3/16/2026 | $207.30 | $212.99 | $202.20 | $207.24 | 25,400 |
| 3/13/2026 | $210.52 | $210.52 | $205.66 | $205.66 | 26,904 |
| 3/12/2026 | $209.99 | $218.90 | $208.51 | $211.99 | 63,749 |
| 3/11/2026 | $201.27 | $212.65 | $195.64 | $210.42 | 26,900 |
| 3/10/2026 | $199.70 | $210.00 | $199.70 | $202.40 | 31,400 |
| 3/9/2026 | $209.98 | $212.99 | $199.42 | $201.69 | 22,369 |
| 3/6/2026 | $211.95 | $213.20 | $207.10 | $208.09 | 61,246 |
| 3/5/2026 | $205.50 | $216.00 | $205.50 | $210.28 | 73,900 |
| 3/4/2026 | $198.83 | $204.01 | $194.87 | $203.87 | 66,800 |
| 3/3/2026 | $206.09 | $208.51 | $200.00 | $201.45 | 25,816 |
| 3/2/2026 | $204.31 | $207.00 | $201.45 | $205.68 | 90,900 |
| 2/27/2026 | $184.70 | $198.90 | $183.00 | $198.90 | 45,800 |
| 2/26/2026 | $181.22 | $186.10 | $177.60 | $183.30 | 28,735 |
| 2/25/2026 | $188.41 | $188.41 | $180.22 | $183.90 | 41,200 |
| 2/24/2026 | $185.05 | $189.20 | $179.60 | $183.72 | 35,700 |
| 2/23/2026 | $189.44 | $192.31 | $182.42 | $183.98 | 38,920 |
| 2/20/2026 | $179.32 | $189.25 | $175.38 | $188.04 | 70,000 |