PrimeEnergy Resources Corporation - Common Stock (PNRG)

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

Date Range:

2025-03-29 - 2025-06-29

Date	Open	High	Low	Close	Volume	Adjusted Close
6/27/2025	153.89	153.89	148.80	151.70	140,917	151.70
6/26/2025	145.35	153.53	145.35	153.06	84,560	153.06
6/25/2025	148.22	148.53	143.84	145.01	177,271	145.01
6/24/2025	149.62	151.65	145.50	148.27	163,742	148.27
6/23/2025	153.35	154.99	148.88	149.96	98,110	149.96
6/20/2025	148.95	154.20	147.32	153.31	185,393	153.31
6/18/2025	149.27	150.96	145.75	147.68	109,697	147.68
6/17/2025	145.35	152.50	145.35	149.79	81,123	149.79
6/16/2025	154.12	154.12	142.97	145.55	94,557	145.55
6/13/2025	144.47	148.26	141.50	146.26	62,179	146.26
6/12/2025	151.22	151.22	141.54	142.90	67,024	142.90
6/11/2025	145.42	151.26	143.29	150.85	125,851	150.85
6/10/2025	151.00	154.84	142.90	143.60	207,112	143.60
6/09/2025	142.93	152.01	142.75	151.26	277,547	151.26
6/06/2025	145.00	148.61	138.18	144.00	116,030	144.00
6/05/2025	169.68	169.68	144.10	144.28	136,947	144.28
6/04/2025	184.67	187.00	167.73	168.62	198,803	168.62
6/03/2025	187.68	190.02	180.45	184.71	269,231	184.71
6/02/2025	195.40	195.99	184.11	186.31	134,123	186.31
5/30/2025	190.51	195.64	188.30	193.10	212,039	193.10
5/29/2025	194.51	194.51	188.47	191.17	225,902	191.17
5/28/2025	200.05	200.05	190.52	194.50	120,093	194.50
5/27/2025	192.00	201.00	190.04	196.87	24,155	196.87
5/23/2025	187.45	192.49	186.44	191.97	38,687	191.97
5/22/2025	186.56	188.82	180.82	188.54	35,295	188.54
5/21/2025	190.60	190.60	184.63	187.20	42,895	187.20
5/20/2025	185.00	189.25	183.70	188.01	67,592	188.01
5/19/2025	183.70	185.00	181.53	182.93	46,134	182.93
5/16/2025	180.95	186.59	179.14	185.51	25,562	185.51
5/15/2025	182.00	183.50	178.80	180.50	19,292	180.50
5/14/2025	181.40	184.99	177.96	182.00	15,347	182.00
5/13/2025	178.90	185.14	178.90	181.40	9,530	181.40
5/12/2025	178.96	182.60	175.04	178.47	14,258	178.47
5/09/2025	171.29	171.85	168.07	169.69	6,160	169.69
5/08/2025	166.44	174.01	166.44	171.21	13,587	171.21
5/07/2025	169.83	171.35	162.75	166.02	12,301	166.02
5/06/2025	162.90	167.00	161.70	165.99	13,778	165.99
5/05/2025	165.80	165.80	159.73	161.49	12,331	161.49
5/02/2025	169.96	170.21	167.17	167.17	4,744	167.17
5/01/2025	169.54	171.78	169.46	171.52	9,443	171.52
4/30/2025	175.00	175.00	168.51	169.87	11,871	169.87
4/29/2025	172.58	176.48	170.01	176.48	10,235	176.48
4/28/2025	178.20	181.02	171.27	172.59	24,720	172.59
4/25/2025	177.11	178.50	173.20	178.10	14,891	178.10
4/24/2025	177.86	183.05	176.24	179.41	12,921	179.41
4/23/2025	181.78	188.98	176.84	176.84	32,682	176.84
4/22/2025	159.51	180.72	159.51	177.14	15,421	177.14
4/21/2025	165.99	166.00	157.15	158.02	28,481	158.02
4/17/2025	171.37	173.85	166.00	166.00	11,096	166.00
4/16/2025	182.15	184.79	165.44	172.25	20,318	172.25
4/15/2025	182.47	188.83	182.47	187.80	45,139	187.80
4/14/2025	196.49	196.49	183.00	183.79	20,667	183.79
4/11/2025	187.00	191.37	180.00	191.37	10,716	191.37
4/10/2025	199.45	199.45	185.11	185.11	9,613	185.11
4/09/2025	184.69	207.00	179.00	206.58	22,261	206.58
4/08/2025	195.65	199.81	176.46	182.74	17,184	182.74
4/07/2025	179.84	194.48	179.84	188.79	16,558	188.79
4/04/2025	202.97	204.35	182.79	187.30	18,549	187.30
4/03/2025	214.20	214.20	202.12	211.75	18,775	211.75
4/02/2025	222.39	226.60	217.89	225.05	14,707	225.05
4/01/2025	225.44	227.11	217.32	222.77	33,903	222.77
3/31/2025	224.78	234.17	224.78	227.89	34,200	227.89