NASDAQ:PNRG | Historical Stock Price | PRIMEENERGY RESOURCES CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.30$1.16$4.54$17.78$69.57$272.201980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.69$1.699,300——
1989-12-28$1.81$1.811,300——
1989-12-27$1.81$1.810——
1989-12-26$1.81$1.811,100——
1989-12-22$1.81$1.813,300——
1989-12-21$1.69$1.69700——
1989-12-20$1.69$1.695,000——
1989-12-19$1.75$1.75400——
1989-12-18$1.75$1.75300——
1989-12-15$1.75$1.753,400——
1989-12-14$1.75$1.75500——
1989-12-13$1.75$1.75400——
1989-12-12$1.88$1.885,200——
1989-12-11$1.88$1.88500——
1989-12-08$1.88$1.888,600——
1989-12-07$1.94$1.94200——
1989-12-06$1.94$1.94800——
1989-12-05$1.94$1.941,400——
1989-12-04$1.88$1.882,000——
1989-12-01$1.88$1.881,300——
1989-11-30$2.00$2.000——
1989-11-29$2.00$2.00100——
1989-11-28$2.00$2.005,700——
1989-11-27$2.00$2.00200——
1989-11-24$2.00$2.000——
1989-11-22$2.00$2.00200——
1989-11-21$2.00$2.001,000——
1989-11-20$2.00$2.001,500——
1989-11-17$2.13$2.136,000——
1989-11-16$2.13$2.13300——
1989-11-15$2.13$2.13300——
1989-11-14$2.13$2.133,300——
1989-11-13$2.25$2.258,600——
1989-11-10$2.38$2.3844,400——
1989-11-09$2.38$2.38100——
1989-11-08$2.38$2.38100——
1989-11-07$2.38$2.381,200——
1989-11-06$2.50$2.500——
1989-11-03$2.50$2.500——
1989-11-02$2.50$2.50400——
1989-11-01$2.50$2.500——
1989-10-31$2.50$2.50500——
1989-10-30$2.50$2.501,000——
1989-10-27$2.50$2.50500——
1989-10-26$2.63$2.63600——
1989-10-25$2.50$2.507,000——
1989-10-24$2.31$2.3115,100——
1989-10-23$2.31$2.311,800——
1989-10-20$2.25$2.250——
1989-10-19$2.25$2.250——
1989-10-18$2.25$2.25300——
1989-10-17$2.22$2.221,600——
1989-10-16$2.22$2.222,500——
1989-10-13$2.25$2.250——
1989-10-12$2.25$2.250——
1989-10-11$2.25$2.25500——
1989-10-10$2.25$2.2520,600——
1989-10-09$2.25$2.25100——
1989-10-06$2.25$2.2515,900——
1989-10-05$2.25$2.250——
1989-10-04$2.25$2.255,200——
1989-10-03$2.19$2.195,300——
1989-10-02$2.16$2.16700——
1989-09-29$2.16$2.160——
1989-09-28$2.16$2.160——
1989-09-27$2.16$2.160——
1989-09-26$2.16$2.165,000——
1989-09-25$2.25$2.253,000——
1989-09-22$2.22$2.2230,000——
1989-09-21$2.31$2.3111,400——
1989-09-20$2.34$2.34100——
1989-09-19$2.31$2.318,000——
1989-09-18$2.19$2.197,200——
1989-09-15$2.38$2.387,300——
1989-09-14$2.44$2.4411,400——
1989-09-13$2.56$2.5627,600——
1989-09-12$2.56$2.561,000——
1989-09-11$2.56$2.566,300——
1989-09-08$2.56$2.5627,600——
1989-09-07$2.50$2.5026,400——
1989-09-06$2.25$2.252,000——
1989-09-05$2.16$2.167,900——
1989-09-01$2.28$2.2838,700——
1989-08-31$2.50$2.5019,400——
1989-08-30$1.69$1.697,000——
1989-08-29$1.59$1.59200——
1989-08-28$1.59$1.590——
1989-08-25$1.59$1.59500——
1989-08-24$1.59$1.590——
1989-08-23$1.56$1.560——
1989-08-22$1.56$1.560——
1989-08-21$1.56$1.567,700——
1989-08-18$1.56$1.568,200——
1989-08-17$1.53$1.532,000——
1989-08-16$1.53$1.531,000——
1989-08-15$1.47$1.47300——
1989-08-14$1.63$1.631,600——
1989-08-11$1.63$1.630——
1989-08-10$1.63$1.630——
1989-08-09$1.63$1.632,000——
1989-08-08$1.63$1.6317,600——
1989-08-07$1.53$1.5318,500——
1989-08-04$1.44$1.443,000——
1989-08-03$1.44$1.442,000——
1989-08-02$1.41$1.412,000——
1989-08-01$1.41$1.410——
1989-07-31$1.41$1.411,000——
1989-07-28$1.41$1.411,500——
1989-07-27$1.41$1.413,300——
1989-07-26$1.38$1.3813,100——
1989-07-25$1.31$1.310——
1989-07-24$1.31$1.310——
1989-07-21$1.31$1.31500——
1989-07-20$1.31$1.314,000——
1989-07-19$1.34$1.341,000——
1989-07-18$1.31$1.31400——
1989-07-17$1.28$1.2817,600——
1989-07-14$1.28$1.280——
1989-07-13$1.28$1.28500——
1989-07-12$1.28$1.281,000——
1989-07-11$1.28$1.280——
1989-07-10$1.28$1.280——
1989-07-07$1.28$1.281,000——
1989-07-06$1.28$1.280——
1989-07-05$1.28$1.28500——
1989-07-03$1.34$1.340——
1989-06-30$1.34$1.34100——
1989-06-29$1.34$1.344,600——
1989-06-28$1.28$1.280——
1989-06-27$1.28$1.280——
1989-06-26$1.28$1.282,000——
1989-06-23$1.28$1.280——
1989-06-22$1.28$1.280——
1989-06-21$1.28$1.28100——
1989-06-20$1.28$1.28100——
1989-06-19$1.34$1.346,000——
1989-06-16$1.31$1.315,000——
1989-06-15$1.28$1.280——
1989-06-14$1.28$1.281,000——
1989-06-13$1.22$1.2216,100——
1989-06-12$1.25$1.250——
1989-06-09$1.25$1.25100——
1989-06-08$1.25$1.250——
1989-06-07$1.25$1.251,000——
1989-06-06$1.25$1.252,000——
1989-06-05$1.25$1.25500——
1989-06-02$1.25$1.25900——
1989-06-01$1.25$1.250——
1989-05-31$1.25$1.2517,700——
1989-05-30$1.31$1.310——
1989-05-26$1.31$1.310——
1989-05-25$1.31$1.310——
1989-05-24$1.25$1.250——
1989-05-23$1.25$1.250——
1989-05-22$1.25$1.25200——
1989-05-19$1.25$1.252,200——
1989-05-18$1.25$1.256,000——
1989-05-17$1.25$1.25600——
1989-05-16$1.25$1.250——
1989-05-15$1.25$1.250——
1989-05-12$1.19$1.193,000——
1989-05-11$1.19$1.195,100——
1989-05-10$1.25$1.251,000——
1989-05-09$1.25$1.25700——
1989-05-08$1.25$1.251,300——
1989-05-05$1.25$1.252,200——
1989-05-04$1.25$1.2519,400——
1989-05-03$1.25$1.256,300——
1989-05-02$1.25$1.2524,000——
1989-05-01$1.41$1.41400——
1989-04-28$1.41$1.415,400——
1989-04-27$1.41$1.41400——
1989-04-26$1.47$1.4744,500——
1989-04-25$1.28$1.288,600——
1989-04-24$1.09$1.090——
1989-04-21$1.09$1.090——
1989-04-20$1.09$1.090——
1989-04-19$1.09$1.093,000——
1989-04-18$1.09$1.090——
1989-04-17$1.09$1.09200——
1989-04-14$1.09$1.091,000——
1989-04-13$1.09$1.090——
1989-04-12$1.09$1.091,400——
1989-04-11$1.09$1.090——
1989-04-10$1.09$1.090——
1989-04-07$1.09$1.0914,500——
1989-04-06$1.09$1.09800——
1989-04-05$1.09$1.09100——
1989-04-04$1.09$1.090——
1989-04-03$1.09$1.090——
1989-03-31$1.09$1.090——
1989-03-30$1.09$1.090——
1989-03-29$1.09$1.09100——
1989-03-28$1.09$1.090——
1989-03-27$1.09$1.09400——
1989-03-23$1.09$1.099,000——
1989-03-22$1.09$1.0920,000——
1989-03-21$1.09$1.094,000——
1989-03-20$1.09$1.090——
1989-03-17$1.09$1.09600——
1989-03-16$1.09$1.090——
1989-03-15$1.09$1.094,000——
1989-03-14$1.06$1.062,200——
1989-03-13$1.13$1.130——
1989-03-10$1.13$1.130——
1989-03-09$1.13$1.130——
1989-03-08$1.13$1.130——
1989-03-07$1.13$1.130——
1989-03-06$1.13$1.130——
1989-03-03$1.13$1.130——
1989-03-02$1.13$1.1321,100——
1989-03-01$1.13$1.13600——
1989-02-28$1.13$1.136,000——
1989-02-27$1.09$1.098,000——
1989-02-24$1.06$1.062,000——
1989-02-23$1.09$1.091,200——
1989-02-22$1.09$1.0915,000——
1989-02-21$1.03$1.0315,900——
1989-02-17$1.00$1.0010,000——
1989-02-16$1.00$1.000——
1989-02-15$1.00$1.000——
1989-02-14$1.00$1.000——
1989-02-13$1.00$1.000——
1989-02-10$1.00$1.00800——
1989-02-09$1.06$1.060——
1989-02-08$1.06$1.064,000——
1989-02-07$1.00$1.000——
1989-02-06$1.00$1.000——
1989-02-03$1.00$1.001,500——
1989-02-02$1.00$1.002,000——
1989-02-01$1.00$1.001,000——
1989-01-31$1.00$1.0023,000——
1989-01-30$1.06$1.064,000——
1989-01-27$1.00$1.000——
1989-01-26$1.00$1.001,600——
1989-01-25$1.00$1.000——
1989-01-24$1.00$1.005,000——
1989-01-23$1.06$1.061,700——
1989-01-20$1.00$1.0011,000——
1989-01-19$0.81$0.81500——
1989-01-18$0.81$0.810——
1989-01-17$0.81$0.813,100——
1989-01-16$0.81$0.81300——
1989-01-13$0.81$0.81200——
1989-01-12$0.81$0.8110,000——
1989-01-11$0.81$0.81100——
1989-01-10$0.81$0.81100——
1989-01-09$0.81$0.81500——
1989-01-06$0.81$0.812,000——
1989-01-05$0.81$0.810——
1989-01-04$0.81$0.810——
1989-01-03$0.81$0.810——