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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$151.26$151.262,700——
2019-12-30$148.40$148.403,400——
2019-12-27$148.68$148.684,700——
2019-12-26$148.74$148.74300——
2019-12-24$147.94$147.941,300——
2019-12-23$149.57$149.575,500——
2019-12-20$145.00$145.007,700——
2019-12-19$148.95$148.955,400——
2019-12-18$152.40$152.404,300——
2019-12-17$155.10$155.103,100——
2019-12-16$151.84$151.844,400——
2019-12-13$152.32$152.32700——
2019-12-12$153.40$153.404,800——
2019-12-11$153.34$153.340——
2019-12-10$153.34$153.341,300——
2019-12-09$150.56$150.562,400——
2019-12-06$152.00$152.0010,400——
2019-12-05$151.73$151.731,800——
2019-12-04$149.39$149.393,900——
2019-12-03$147.48$147.483,300——
2019-12-02$147.85$147.852,900——
2019-11-29$148.90$148.901,200——
2019-11-27$148.10$148.105,500——
2019-11-26$148.55$148.552,800——
2019-11-25$149.11$149.112,600——
2019-11-22$148.72$148.723,900——
2019-11-21$147.01$147.01900——
2019-11-20$149.91$149.913,800——
2019-11-19$149.69$149.693,500——
2019-11-18$148.92$148.923,900——
2019-11-15$139.80$139.802,100——
2019-11-14$127.00$127.006,000——
2019-11-13$152.83$152.8311,600——
2019-11-12$167.54$167.543,000——
2019-11-11$165.04$165.044,300——
2019-11-08$157.34$157.341,300——
2019-11-07$158.14$158.141,300——
2019-11-06$156.55$156.55800——
2019-11-05$158.80$158.801,500——
2019-11-04$156.02$156.021,200——
2019-11-01$158.56$158.562,600——
2019-10-31$158.42$158.424,200——
2019-10-30$157.32$157.322,200——
2019-10-29$156.76$156.761,100——
2019-10-28$154.31$154.314,600——
2019-10-25$157.92$157.925,300——
2019-10-24$155.63$155.63600——
2019-10-23$156.57$156.571,100——
2019-10-22$155.12$155.126,100——
2019-10-21$154.74$154.745,400——
2019-10-18$147.40$147.403,900——
2019-10-17$140.50$140.503,700——
2019-10-16$137.50$137.502,500——
2019-10-15$132.79$132.794,100——
2019-10-14$126.00$126.007,900——
2019-10-11$122.05$122.052,700——
2019-10-10$120.99$120.991,700——
2019-10-09$119.27$119.273,600——
2019-10-08$115.84$115.844,900——
2019-10-07$115.13$115.131,900——
2019-10-04$115.27$115.27200——
2019-10-03$115.27$115.27200——
2019-10-02$115.61$115.61300——
2019-10-01$115.00$115.00100——
2019-09-30$115.00$115.00500——
2019-09-27$115.75$115.75200——
2019-09-26$115.75$115.75700——
2019-09-25$116.80$116.801,000——
2019-09-24$116.33$116.33800——
2019-09-23$116.77$116.77600——
2019-09-20$116.68$116.683,800——
2019-09-19$115.33$115.332,300——
2019-09-18$114.00$114.001,900——
2019-09-17$113.23$113.231,500——
2019-09-16$114.63$114.631,800——
2019-09-13$114.00$114.001,400——
2019-09-12$112.26$112.261,400——
2019-09-11$113.30$113.300——
2019-09-10$113.30$113.301,400——
2019-09-09$114.40$114.40800——
2019-09-06$109.60$109.600——
2019-09-05$109.60$109.60300——
2019-09-04$110.15$110.15400——
2019-09-03$111.12$111.12300——
2019-08-30$111.00$111.00300——
2019-08-29$115.10$115.102,100——
2019-08-28$112.16$112.161,500——
2019-08-27$113.70$113.701,400——
2019-08-26$113.12$113.120——
2019-08-23$113.12$113.121,000——
2019-08-22$106.34$106.340——
2019-08-21$106.34$106.34600——
2019-08-20$107.00$107.000——
2019-08-19$107.00$107.000——
2019-08-16$107.00$107.00700——
2019-08-15$107.00$107.001,500——
2019-08-14$114.51$114.51400——
2019-08-13$116.81$116.81400——
2019-08-12$116.81$116.81300——
2019-08-09$116.81$116.81200——
2019-08-08$116.81$116.81400——
2019-08-07$122.00$122.00500——
2019-08-06$122.00$122.001,200——
2019-08-05$119.32$119.32300——
2019-08-02$123.25$123.25500——
2019-08-01$122.30$122.301,600——
2019-07-31$120.84$120.841,100——
2019-07-30$121.60$121.601,300——
2019-07-29$124.83$124.83400——
2019-07-26$124.83$124.83300——
2019-07-25$123.20$123.20400——
2019-07-24$122.70$122.703,700——
2019-07-23$122.20$122.20600——
2019-07-22$125.40$125.401,500——
2019-07-19$116.40$116.401,300——
2019-07-18$122.05$122.05500——
2019-07-17$125.30$125.301,100——
2019-07-16$122.96$122.961,100——
2019-07-15$122.50$122.501,200——
2019-07-12$122.50$122.50500——
2019-07-11$125.97$125.97600——
2019-07-10$125.97$125.973,300——
2019-07-09$127.18$127.18400——
2019-07-08$127.18$127.183,100——
2019-07-05$129.95$129.95300——
2019-07-03$129.95$129.950——
2019-07-02$129.95$129.952,400——
2019-07-01$132.30$132.303,200——
2019-06-28$133.13$133.1360,500——
2019-06-27$132.90$132.901,000——
2019-06-26$133.01$133.014,300——
2019-06-25$133.21$133.212,800——
2019-06-24$136.00$136.00700——
2019-06-21$136.70$136.703,500——
2019-06-20$134.44$134.444,000——
2019-06-19$137.30$137.30800——
2019-06-18$137.00$137.001,400——
2019-06-17$133.80$133.802,900——
2019-06-14$136.00$136.001,300——
2019-06-13$135.97$135.97800——
2019-06-12$135.88$135.882,900——
2019-06-11$137.00$137.002,400——
2019-06-10$136.00$136.002,000——
2019-06-07$137.05$137.054,200——
2019-06-06$132.70$132.70300——
2019-06-05$127.80$127.80300——
2019-06-04$133.31$133.311,000——
2019-06-03$131.30$131.301,300——
2019-05-31$133.50$133.501,500——
2019-05-30$136.18$136.183,700——
2019-05-29$134.99$134.995,200——
2019-05-28$137.51$137.512,100——
2019-05-24$137.00$137.003,100——
2019-05-23$137.00$137.001,400——
2019-05-22$136.00$136.002,200——
2019-05-21$135.28$135.281,700——
2019-05-20$136.00$136.00400——
2019-05-17$137.00$137.00300——
2019-05-16$138.99$138.99100——
2019-05-15$138.99$138.99400——
2019-05-14$138.99$138.991,700——
2019-05-13$140.00$140.00500——
2019-05-10$140.00$140.00400——
2019-05-09$128.25$128.25300——
2019-05-08$138.00$138.00500——
2019-05-07$138.00$138.005,200——
2019-05-06$137.20$137.203,700——
2019-05-03$138.01$138.015,100——
2019-05-02$138.00$138.001,500——
2019-05-01$138.00$138.002,200——
2019-04-30$138.00$138.001,800——
2019-04-29$137.99$137.99200——
2019-04-26$137.99$137.99400——
2019-04-25$140.00$140.001,900——
2019-04-24$140.00$140.00700——
2019-04-23$140.00$140.003,100——
2019-04-22$140.20$140.201,500——
2019-04-18$137.00$137.001,700——
2019-04-17$139.42$139.421,300——
2019-04-16$142.00$142.001,900——
2019-04-15$149.00$149.00600——
2019-04-12$149.95$149.95300——
2019-04-11$149.95$149.95300——
2019-04-10$145.61$145.61300——
2019-04-09$145.61$145.61800——
2019-04-08$140.00$140.00800——
2019-04-05$138.25$138.252,400——
2019-04-04$146.20$146.203,000——
2019-04-03$118.56$118.56800——
2019-04-02$144.57$144.571,200——
2019-04-01$150.14$150.141,200——
2019-03-29$169.00$169.00200——
2019-03-28$169.00$169.00900——
2019-03-27$170.00$170.00500——
2019-03-26$170.00$170.001,200——
2019-03-25$174.00$174.00900——
2019-03-22$180.00$180.002,700——
2019-03-21$175.00$175.002,600——
2019-03-20$184.20$184.201,100——
2019-03-19$175.60$175.602,400——
2019-03-18$175.00$175.003,600——
2019-03-15$164.80$164.801,100——
2019-03-14$152.00$152.001,300——
2019-03-13$150.00$150.003,700——
2019-03-12$155.74$155.74300——
2019-03-11$155.74$155.744,400——
2019-03-08$149.56$149.561,500——
2019-03-07$140.00$140.00900——
2019-03-06$138.50$138.502,000——
2019-03-05$124.50$124.50300——
2019-03-04$124.50$124.501,900——
2019-03-01$123.00$123.004,200——
2019-02-28$136.05$136.055,000——
2019-02-27$129.00$129.004,100——
2019-02-26$125.00$125.00300——
2019-02-25$124.50$124.50300——
2019-02-22$124.50$124.50200——
2019-02-21$124.50$124.50600——
2019-02-20$120.34$120.341,000——
2019-02-19$124.64$124.64300——
2019-02-15$124.64$124.641,000——
2019-02-14$115.00$115.00300——
2019-02-13$115.00$115.001,300——
2019-02-12$116.00$116.004,300——
2019-02-11$124.00$124.001,700——
2019-02-08$121.00$121.001,400——
2019-02-07$115.50$115.502,500——
2019-02-06$124.69$124.693,200——
2019-02-05$111.98$111.985,700——
2019-02-04$99.32$99.32200——
2019-02-01$99.32$99.321,600——
2019-01-31$92.45$92.45800——
2019-01-30$88.70$88.70200——
2019-01-29$87.00$87.00100——
2019-01-28$87.00$87.001,600——
2019-01-25$87.00$87.001,200——
2019-01-24$82.93$82.93100——
2019-01-23$82.93$82.93100——
2019-01-22$82.93$82.93200——
2019-01-18$82.93$82.93300——
2019-01-17$82.00$82.003,400——
2019-01-16$80.80$80.80100——
2019-01-15$80.80$80.80200——
2019-01-14$80.80$80.80100——
2019-01-11$80.80$80.80100——
2019-01-10$80.80$80.80100——
2019-01-09$80.80$80.801,000——
2019-01-08$73.53$73.53500——
2019-01-07$79.21$79.21100——
2019-01-04$79.21$79.21100——
2019-01-03$79.21$79.21500——
2019-01-02$70.53$70.53900——