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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$43.17$43.171,700——
2020-12-30$43.19$43.191,700——
2020-12-29$45.25$45.255,300——
2020-12-28$43.77$43.771,400——
2020-12-24$45.45$45.45400——
2020-12-23$47.85$47.851,900——
2020-12-22$49.56$49.561,800——
2020-12-21$48.19$48.19700——
2020-12-18$50.20$50.207,000——
2020-12-17$51.10$51.10400——
2020-12-16$51.10$51.10600——
2020-12-15$53.04$53.04900——
2020-12-14$51.78$51.781,700——
2020-12-11$56.00$56.00500——
2020-12-10$56.00$56.001,300——
2020-12-09$52.27$52.271,000——
2020-12-08$54.45$54.452,300——
2020-12-07$57.03$57.034,200——
2020-12-04$54.00$54.001,300——
2020-12-03$54.44$54.44500——
2020-12-02$54.17$54.171,900——
2020-12-01$56.55$56.551,100——
2020-11-30$61.50$61.501,400——
2020-11-27$65.78$65.78900——
2020-11-25$63.64$63.64700——
2020-11-24$65.95$65.951,500——
2020-11-23$66.10$66.10800——
2020-11-20$65.00$65.00500——
2020-11-19$64.01$64.011,200——
2020-11-18$62.37$62.371,200——
2020-11-17$62.45$62.451,200——
2020-11-16$63.45$63.453,200——
2020-11-13$54.40$54.400——
2020-11-12$54.40$54.40200——
2020-11-11$54.85$54.85300——
2020-11-10$54.00$54.005,000——
2020-11-09$50.95$50.953,100——
2020-11-06$47.99$47.992,100——
2020-11-05$47.96$47.963,600——
2020-11-04$48.00$48.00400——
2020-11-03$48.96$48.963,000——
2020-11-02$51.46$51.467,200——
2020-10-30$51.50$51.501,000——
2020-10-29$55.50$55.504,200——
2020-10-28$56.30$56.301,800——
2020-10-27$61.54$61.540——
2020-10-26$61.54$61.543,000——
2020-10-23$59.60$59.60200——
2020-10-22$59.60$59.60200——
2020-10-21$62.50$62.50100——
2020-10-20$62.50$62.50100——
2020-10-19$62.50$62.50500——
2020-10-16$59.49$59.494,700——
2020-10-15$63.00$63.00500——
2020-10-14$65.00$65.002,100——
2020-10-13$70.01$70.010——
2020-10-12$70.01$70.010——
2020-10-09$70.01$70.010——
2020-10-08$70.01$70.017,000——
2020-10-07$68.89$68.89300——
2020-10-06$66.09$66.09300——
2020-10-05$68.85$68.851,800——
2020-10-02$67.45$67.45300——
2020-10-01$71.40$71.401,100——
2020-09-30$69.04$69.04600——
2020-09-29$68.59$68.591,000——
2020-09-28$69.00$69.001,400——
2020-09-25$69.54$69.54600——
2020-09-24$67.06$67.060——
2020-09-23$67.06$67.061,400——
2020-09-22$65.63$65.63200——
2020-09-21$68.02$68.022,900——
2020-09-18$70.88$70.883,000——
2020-09-17$72.19$72.19900——
2020-09-16$71.04$71.043,000——
2020-09-15$73.43$73.43800——
2020-09-14$69.98$69.981,100——
2020-09-11$65.00$65.005,100——
2020-09-10$65.97$65.97400——
2020-09-09$66.25$66.25300——
2020-09-08$67.00$67.001,500——
2020-09-04$67.99$67.990——
2020-09-03$67.99$67.990——
2020-09-02$67.99$67.99600——
2020-09-01$66.72$66.722,800——
2020-08-31$71.00$71.000——
2020-08-28$71.00$71.000——
2020-08-27$71.00$71.000——
2020-08-26$71.00$71.000——
2020-08-25$71.00$71.000——
2020-08-24$71.00$71.000——
2020-08-21$71.00$71.00300——
2020-08-20$75.10$75.100——
2020-08-19$75.10$75.100——
2020-08-18$75.10$75.10100——
2020-08-17$75.10$75.100——
2020-08-14$75.10$75.10500——
2020-08-13$75.10$75.100——
2020-08-12$75.10$75.100——
2020-08-11$75.10$75.10400——
2020-08-10$72.25$72.253,900——
2020-08-07$74.79$74.790——
2020-08-06$74.79$74.790——
2020-08-05$74.79$74.79700——
2020-08-04$74.80$74.80100——
2020-08-03$74.80$74.801,200——
2020-07-31$71.25$71.25400——
2020-07-30$71.15$71.15300——
2020-07-29$73.25$73.251,300——
2020-07-28$73.00$73.00500——
2020-07-27$73.04$73.04700——
2020-07-24$73.40$73.400——
2020-07-23$73.40$73.400——
2020-07-22$73.40$73.40300——
2020-07-21$75.00$75.001,700——
2020-07-20$73.10$73.10700——
2020-07-17$75.99$75.99900——
2020-07-16$73.10$73.10500——
2020-07-15$72.60$72.602,800——
2020-07-14$70.90$70.902,600——
2020-07-13$69.50$69.50600——
2020-07-10$71.50$71.50300——
2020-07-09$69.60$69.60300——
2020-07-08$74.80$74.800——
2020-07-07$74.80$74.80600——
2020-07-06$75.24$75.240——
2020-07-02$75.24$75.24300——
2020-07-01$71.33$71.331,000——
2020-06-30$71.09$71.091,200——
2020-06-29$74.70$74.701,700——
2020-06-26$75.09$75.095,500——
2020-06-25$79.04$79.041,800——
2020-06-24$80.00$80.00300——
2020-06-23$86.50$86.50600——
2020-06-22$83.99$83.990——
2020-06-19$83.99$83.992,000——
2020-06-18$82.80$82.801,500——
2020-06-17$81.00$81.006,000——
2020-06-16$83.80$83.802,100——
2020-06-15$88.25$88.25300——
2020-06-12$92.90$92.901,400——
2020-06-11$88.16$88.16500——
2020-06-10$92.80$92.804,900——
2020-06-09$91.00$91.001,100——
2020-06-08$87.50$87.502,200——
2020-06-05$84.51$84.515,900——
2020-06-04$74.00$74.002,400——
2020-06-03$72.50$72.501,800——
2020-06-02$73.46$73.462,000——
2020-06-01$77.01$77.014,100——
2020-05-29$75.96$75.967,000——
2020-05-28$74.18$74.182,900——
2020-05-27$91.51$91.512,700——
2020-05-26$93.00$93.002,300——
2020-05-22$92.51$92.513,100——
2020-05-21$95.00$95.005,700——
2020-05-20$86.01$86.014,500——
2020-05-19$92.00$92.008,700——
2020-05-18$78.50$78.505,600——
2020-05-15$49.70$49.700——
2020-05-14$49.70$49.70700——
2020-05-13$52.50$52.50800——
2020-05-12$55.00$55.001,600——
2020-05-11$59.13$59.131,000——
2020-05-08$60.80$60.801,300——
2020-05-07$61.31$61.31800——
2020-05-06$62.77$62.77200——
2020-05-05$61.52$61.52900——
2020-05-04$60.60$60.601,200——
2020-05-01$60.13$60.13300——
2020-04-30$62.48$62.48300——
2020-04-29$64.60$64.601,100——
2020-04-28$62.31$62.311,200——
2020-04-27$65.70$65.701,400——
2020-04-24$67.60$67.601,300——
2020-04-23$62.87$62.871,800——
2020-04-22$61.66$61.66900——
2020-04-21$61.00$61.001,800——
2020-04-20$65.08$65.080——
2020-04-17$65.08$65.08900——
2020-04-16$65.60$65.603,000——
2020-04-15$66.00$66.00600——
2020-04-14$74.80$74.80800——
2020-04-13$77.39$77.39700——
2020-04-09$77.08$77.081,100——
2020-04-08$81.40$81.401,600——
2020-04-07$81.59$81.591,500——
2020-04-06$82.61$82.611,800——
2020-04-03$75.00$75.00700——
2020-04-02$72.30$72.307,300——
2020-04-01$63.00$63.006,000——
2020-03-31$74.00$74.00600——
2020-03-30$75.70$75.7016,300——
2020-03-27$68.02$68.022,300——
2020-03-26$67.80$67.80200——
2020-03-25$63.47$63.47400——
2020-03-24$60.45$60.451,600——
2020-03-23$47.68$47.68200——
2020-03-20$49.58$49.581,300——
2020-03-19$49.90$49.90700——
2020-03-18$48.05$48.05500——
2020-03-17$57.00$57.00800——
2020-03-16$52.10$52.10700——
2020-03-13$59.23$59.231,500——
2020-03-12$64.66$64.661,000——
2020-03-11$73.28$73.281,200——
2020-03-10$87.20$87.201,400——
2020-03-09$90.54$90.543,000——
2020-03-06$128.93$128.93600——
2020-03-05$134.30$134.30500——
2020-03-04$137.99$137.991,200——
2020-03-03$134.71$134.71300——
2020-03-02$141.80$141.80900——
2020-02-28$131.00$131.00600——
2020-02-27$130.00$130.001,400——
2020-02-26$130.00$130.00500——
2020-02-25$135.68$135.68500——
2020-02-24$135.68$135.68500——
2020-02-21$140.00$140.00600——
2020-02-20$139.00$139.001,800——
2020-02-19$140.00$140.00400——
2020-02-18$140.00$140.000——
2020-02-14$140.00$140.00200——
2020-02-13$140.89$140.89800——
2020-02-12$139.75$139.75200——
2020-02-11$138.26$138.260——
2020-02-10$138.26$138.26400——
2020-02-07$139.70$139.70500——
2020-02-06$138.31$138.315,600——
2020-02-05$148.01$148.010——
2020-02-04$148.01$148.01500——
2020-02-03$147.13$147.13800——
2020-01-31$145.65$145.65500——
2020-01-30$148.80$148.80600——
2020-01-29$149.15$149.15400——
2020-01-28$148.65$148.652,000——
2020-01-27$145.30$145.301,000——
2020-01-24$149.50$149.501,100——
2020-01-23$152.12$152.122,300——
2020-01-22$148.27$148.27700——
2020-01-21$146.71$146.711,600——
2020-01-17$148.83$148.83900——
2020-01-16$148.84$148.84400——
2020-01-15$148.53$148.531,600——
2020-01-14$149.30$149.300——
2020-01-13$149.30$149.301,200——
2020-01-10$148.70$148.701,800——
2020-01-09$148.50$148.501,200——
2020-01-08$148.28$148.284,500——
2020-01-07$148.21$148.214,000——
2020-01-06$148.00$148.001,600——
2020-01-03$149.50$149.502,700——
2020-01-02$152.85$152.851,900——