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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.19$2.194,600——
1994-12-29$2.19$2.19200——
1994-12-28$2.19$2.194,300——
1994-12-27$2.19$2.194,800——
1994-12-23$2.19$2.190——
1994-12-22$2.19$2.19200——
1994-12-21$2.28$2.280——
1994-12-20$2.28$2.2822,100——
1994-12-19$2.19$2.190——
1994-12-16$2.19$2.193,300——
1994-12-15$2.28$2.288,900——
1994-12-14$2.25$2.252,300——
1994-12-13$2.19$2.193,900——
1994-12-12$2.19$2.19300——
1994-12-09$2.25$2.250——
1994-12-08$2.25$2.250——
1994-12-07$2.25$2.250——
1994-12-06$2.25$2.250——
1994-12-05$2.25$2.250——
1994-12-02$2.25$2.2536,800——
1994-12-01$2.22$2.220——
1994-11-30$2.22$2.223,000——
1994-11-29$2.31$2.311,300——
1994-11-28$2.31$2.311,000——
1994-11-25$2.22$2.220——
1994-11-23$2.22$2.2236,600——
1994-11-22$2.22$2.220——
1994-11-21$2.22$2.2217,900——
1994-11-18$2.19$2.197,000——
1994-11-17$2.19$2.194,000——
1994-11-16$2.19$2.193,700——
1994-11-15$2.19$2.192,100——
1994-11-14$2.19$2.190——
1994-11-11$2.19$2.19600——
1994-11-10$2.19$2.190——
1994-11-09$2.19$2.190——
1994-11-08$2.19$2.190——
1994-11-07$2.19$2.19100——
1994-11-04$2.19$2.190——
1994-11-03$2.19$2.190——
1994-11-02$2.19$2.1912,500——
1994-11-01$2.19$2.1913,900——
1994-10-31$2.13$2.132,700——
1994-10-28$2.13$2.13500——
1994-10-27$2.13$2.13100——
1994-10-26$2.13$2.134,000——
1994-10-25$2.19$2.190——
1994-10-24$2.19$2.19300——
1994-10-21$2.19$2.190——
1994-10-20$2.19$2.1913,100——
1994-10-19$2.19$2.194,000——
1994-10-18$2.19$2.190——
1994-10-17$2.19$2.190——
1994-10-14$2.19$2.191,900——
1994-10-13$2.13$2.130——
1994-10-12$2.13$2.130——
1994-10-11$2.13$2.134,000——
1994-10-10$2.06$2.060——
1994-10-07$2.06$2.060——
1994-10-06$2.06$2.060——
1994-10-05$2.06$2.061,200——
1994-10-04$2.19$2.190——
1994-10-03$2.19$2.192,800——
1994-09-30$2.13$2.132,000——
1994-09-29$2.06$2.064,700——
1994-09-28$2.13$2.130——
1994-09-27$2.13$2.130——
1994-09-26$2.13$2.130——
1994-09-23$2.13$2.130——
1994-09-22$2.13$2.130——
1994-09-21$2.13$2.130——
1994-09-20$2.13$2.130——
1994-09-19$2.13$2.133,000——
1994-09-16$2.16$2.164,000——
1994-09-15$2.13$2.130——
1994-09-14$2.13$2.13100——
1994-09-13$2.13$2.130——
1994-09-12$2.13$2.130——
1994-09-09$2.13$2.130——
1994-09-08$2.13$2.130——
1994-09-07$2.13$2.132,300——
1994-09-06$2.06$2.06100——
1994-09-02$2.09$2.090——
1994-09-01$2.09$2.090——
1994-08-31$2.09$2.090——
1994-08-30$2.09$2.090——
1994-08-29$2.09$2.090——
1994-08-26$2.09$2.090——
1994-08-25$2.09$2.0913,500——
1994-08-24$2.00$2.005,000——
1994-08-23$2.13$2.130——
1994-08-22$2.13$2.137,100——
1994-08-19$2.13$2.130——
1994-08-18$2.13$2.137,900——
1994-08-17$2.00$2.000——
1994-08-16$2.00$2.00200——
1994-08-15$2.00$2.000——
1994-08-12$2.00$2.000——
1994-08-11$2.00$2.000——
1994-08-10$2.00$2.0029,700——
1994-08-09$2.13$2.130——
1994-08-08$2.13$2.1324,900——
1994-08-05$2.13$2.130——
1994-08-04$2.13$2.130——
1994-08-03$2.13$2.13800——
1994-08-02$2.13$2.130——
1994-08-01$2.13$2.130——
1994-07-29$2.13$2.13500——
1994-07-28$2.25$2.2515,500——
1994-07-27$2.00$2.0018,000——
1994-07-26$2.50$2.502,100——
1994-07-25$2.44$2.440——
1994-07-22$2.44$2.440——
1994-07-21$2.44$2.441,000——
1994-07-20$2.38$2.381,000——
1994-07-19$2.38$2.380——
1994-07-18$2.38$2.381,000——
1994-07-15$2.50$2.500——
1994-07-14$2.50$2.500——
1994-07-13$2.50$2.505,000——
1994-07-12$2.50$2.500——
1994-07-11$2.50$2.500——
1994-07-08$2.50$2.500——
1994-07-07$2.50$2.500——
1994-07-06$2.50$2.50100——
1994-07-05$2.63$2.631,300——
1994-07-01$2.50$2.50100——
1994-06-30$2.69$2.690——
1994-06-29$2.69$2.690——
1994-06-28$2.69$2.69700——
1994-06-27$2.50$2.502,000——
1994-06-24$2.50$2.50200——
1994-06-23$2.69$2.690——
1994-06-22$2.69$2.690——
1994-06-21$2.69$2.695,800——
1994-06-20$2.50$2.502,100——
1994-06-17$2.69$2.6914,000——
1994-06-16$2.50$2.500——
1994-06-15$2.50$2.501,100——
1994-06-14$2.50$2.50500——
1994-06-13$2.50$2.50400——
1994-06-10$2.50$2.504,000——
1994-06-09$2.63$2.631,000——
1994-06-08$2.63$2.638,000——
1994-06-07$2.38$2.389,300——
1994-06-06$2.38$2.38300——
1994-06-03$2.50$2.50400——
1994-06-02$2.25$2.250——
1994-06-01$2.25$2.250——
1994-05-31$2.25$2.25200——
1994-05-27$2.25$2.25400——
1994-05-26$2.25$2.2538,100——
1994-05-25$2.38$2.382,500——
1994-05-24$2.13$2.134,900——
1994-05-23$2.25$2.256,000——
1994-05-20$2.13$2.130——
1994-05-19$2.13$2.130——
1994-05-18$2.13$2.130——
1994-05-17$2.13$2.130——
1994-05-16$2.13$2.132,200——
1994-05-13$2.06$2.060——
1994-05-12$2.06$2.060——
1994-05-11$2.06$2.068,000——
1994-05-10$1.88$1.884,500——
1994-05-09$2.00$2.000——
1994-05-06$2.00$2.004,300——
1994-05-05$1.88$1.880——
1994-05-04$1.88$1.88100——
1994-05-03$1.88$1.883,000——
1994-05-02$1.88$1.888,100——
1994-04-29$2.13$2.130——
1994-04-28$2.13$2.132,000——
1994-04-26$2.00$2.0013,000——
1994-04-25$1.63$1.631,000——
1994-04-22$1.88$1.880——
1994-04-21$1.88$1.880——
1994-04-20$1.88$1.8814,000——
1994-04-19$2.13$2.131,000——
1994-04-18$2.00$2.000——
1994-04-15$2.00$2.000——
1994-04-14$2.00$2.000——
1994-04-13$2.00$2.004,900——
1994-04-12$1.88$1.882,600——
1994-04-11$1.94$1.9419,200——
1994-04-08$1.88$1.885,300——
1994-04-07$2.06$2.060——
1994-04-06$2.06$2.061,100——
1994-04-05$2.13$2.130——
1994-04-04$2.13$2.130——
1994-03-31$2.13$2.132,000——
1994-03-30$2.19$2.190——
1994-03-29$2.19$2.190——
1994-03-28$2.19$2.192,000——
1994-03-25$2.19$2.191,500——
1994-03-24$2.31$2.313,300——
1994-03-23$2.19$2.194,500——
1994-03-22$2.38$2.385,000——
1994-03-21$2.38$2.388,000——
1994-03-18$2.31$2.316,000——
1994-03-17$2.63$2.6313,500——
1994-03-16$2.50$2.500——
1994-03-15$2.50$2.506,600——
1994-03-14$2.50$2.503,700——
1994-03-11$2.56$2.560——
1994-03-10$2.56$2.560——
1994-03-09$2.56$2.562,000——
1994-03-08$2.50$2.502,000——
1994-03-07$2.56$2.56500——
1994-03-04$2.63$2.637,100——
1994-03-03$2.81$2.812,200——
1994-03-02$3.00$3.004,200——
1994-03-01$2.75$2.75100——
1994-02-28$2.88$2.881,100——
1994-02-25$2.75$2.757,000——
1994-02-24$2.88$2.882,000——
1994-02-23$3.00$3.000——
1994-02-22$3.00$3.000——
1994-02-18$3.00$3.001,000——
1994-02-17$3.00$3.000——
1994-02-16$3.00$3.000——
1994-02-15$3.00$3.003,700——
1994-02-14$2.63$2.63300——
1994-02-11$2.63$2.63200——
1994-02-10$2.63$2.630——
1994-02-09$2.63$2.63200——
1994-02-08$3.00$3.000——
1994-02-07$3.00$3.00300——
1994-02-04$2.69$2.695,200——
1994-02-03$2.75$2.751,400——
1994-02-02$2.75$2.75200——
1994-02-01$2.88$2.885,300——
1994-01-31$2.75$2.753,600——
1994-01-28$2.50$2.509,500——
1994-01-27$2.50$2.500——
1994-01-26$2.50$2.500——
1994-01-25$2.50$2.500——
1994-01-24$2.50$2.50300——
1994-01-21$2.63$2.638,500——
1994-01-20$2.50$2.504,100——
1994-01-19$2.50$2.5021,400——
1994-01-18$2.63$2.631,600——
1994-01-17$2.63$2.630——
1994-01-14$2.63$2.630——
1994-01-13$2.63$2.630——
1994-01-12$2.63$2.63100——
1994-01-11$2.63$2.632,300——
1994-01-10$2.88$2.885,000——
1994-01-07$2.88$2.880——
1994-01-06$2.88$2.881,000——
1994-01-05$2.88$2.880——
1994-01-04$2.88$2.880——
1994-01-03$2.88$2.880——