MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PNRG — PrimeEnergy Resources Corporation Common Stock
NasdaqPrimeEnergy Resources Corporation Common Stock
$209.57
-0.68(-0.32%)
- O
- 208.32
- H
- 213.14
- L
- 206.80
- V
- 59.97K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$209.57
Period Return+17.67%
Period High$278.90
Period Low$126.40
Avg Daily Volume76.4K
Total Trading Days365
PNRG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $208.32 | $213.14 | $206.80 | $209.57 | $-0.68 | -0.32% | 59,974 | $210.09 | $206.80 $213.14 |
| Oct 6, 2026 | $207.30 | $212.70 | $206.75 | $210.25 | +$0.58 | +0.28% | 130,203 | $210.16 | $206.75 $212.70 |
| Oct 5, 2026 | $203.65 | $210.06 | $200.53 | $209.67 | +$5.01 | +2.45% | 55,993 | $207.32 | $200.53 $210.06 |
| Oct 2, 2026 | $199.17 | $208.58 | $199.17 | $204.66 | +$3.24 | +1.61% | 35,478 | $204.84 | $199.17 $208.58 |
| Oct 1, 2026 | $198.11 | $203.88 | $197.91 | $201.42 | +$3.92 | +1.98% | 46,456 | $201.87 | $197.91 $203.88 |
| Sep 30, 2026 | $199.78 | $202.00 | $197.50 | $197.50 | $-2.04 | -1.02% | 38,978 | $199.86 | $197.50 $202.00 |
| Sep 29, 2026 | $204.59 | $205.06 | $199.54 | $199.54 | $-7.24 | -3.50% | 36,079 | $202.55 | $199.54 $205.06 |
| Sep 28, 2026 | $209.35 | $209.43 | $204.72 | $206.78 | $-1.89 | -0.91% | 50,204 | $207.75 | $204.72 $209.43 |
| Sep 25, 2026 | $209.08 | $211.79 | $205.00 | $208.67 | $-2.18 | -1.03% | 88,453 | $209.05 | $205.00 $211.79 |
| Sep 24, 2026 | $201.23 | $214.26 | $200.63 | $210.85 | +$14.18 | +7.21% | 160,718 | $208.75 | $200.63 $214.26 |
| Sep 23, 2026 | $202.34 | $202.34 | $192.91 | $196.67 | $-2.68 | -1.34% | 179,186 | $197.73 | $192.91 $202.34 |
| Sep 22, 2026 | $207.40 | $207.40 | $199.24 | $199.35 | $-9.14 | -4.38% | 167,974 | $203.77 | $199.24 $207.40 |
| Sep 21, 2026 | $209.75 | $211.00 | $207.10 | $208.49 | $-2.72 | -1.29% | 93,001 | $209.02 | $207.10 $211.00 |
| Sep 18, 2026 | $211.17 | $215.28 | $208.24 | $211.21 | $-1.02 | -0.48% | 93,252 | $212.36 | $208.24 $215.28 |
| Sep 17, 2026 | $208.99 | $212.23 | $206.66 | $212.23 | +$4.31 | +2.07% | 76,671 | $209.62 | $206.66 $212.23 |
| Sep 16, 2026 | $210.25 | $210.49 | $205.52 | $207.92 | $-5.48 | -2.57% | 55,445 | $208.54 | $205.52 $210.49 |
| Sep 15, 2026 | $209.52 | $218.00 | $209.52 | $213.40 | +$2.51 | +1.19% | 85,777 | $214.34 | $209.52 $218.00 |
| Sep 14, 2026 | $212.42 | $215.92 | $210.38 | $210.89 | $-0.22 | -0.10% | 49,764 | $213.52 | $210.38 $215.92 |
| Sep 11, 2026 | $211.29 | $214.34 | $209.22 | $211.11 | $-3.40 | -1.59% | 51,037 | $211.36 | $209.22 $214.34 |
| Sep 10, 2026 | $217.90 | $217.91 | $212.49 | $214.51 | $-0.38 | -0.18% | 92,229 | $214.57 | $212.49 $217.91 |
| Sep 9, 2026 | $218.65 | $219.35 | $214.02 | $214.89 | $-0.63 | -0.29% | 75,299 | $216.92 | $214.02 $219.35 |
| Sep 8, 2026 | $217.35 | $222.52 | $210.47 | $215.52 | $-1.83 | -0.84% | 170,842 | $215.93 | $210.47 $222.52 |
| Sep 4, 2026 | $215.01 | $217.52 | $209.04 | $217.35 | +$2.00 | +0.93% | 74,803 | $213.71 | $209.04 $217.52 |
| Sep 3, 2026 | $216.04 | $220.99 | $212.57 | $215.35 | $-0.69 | -0.32% | 74,841 | $216.73 | $212.57 $220.99 |
| Sep 2, 2026 | $215.66 | $223.55 | $215.01 | $216.04 | $-1.80 | -0.83% | 74,968 | $218.40 | $215.01 $223.55 |
| Sep 1, 2026 | $213.40 | $219.90 | $210.08 | $217.84 | +$6.76 | +3.20% | 204,586 | $216.42 | $210.08 $219.90 |
| Aug 31, 2026 | $215.55 | $215.55 | $209.73 | $211.08 | +$1.38 | +0.66% | 170,044 | $212.15 | $209.73 $215.55 |
| Aug 28, 2026 | $206.34 | $210.39 | $203.20 | $209.70 | $-0.79 | -0.38% | 161,314 | $207.58 | $203.20 $210.39 |
| Aug 27, 2026 | $209.11 | $211.97 | $204.43 | $210.49 | +$1.70 | +0.81% | 82,907 | $207.69 | $204.43 $211.97 |
| Aug 26, 2026 | $202.41 | $213.15 | $202.29 | $208.79 | +$1.68 | +0.81% | 122,236 | $210.04 | $202.29 $213.15 |