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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$106.35$106.352,200——
2023-12-28$106.61$106.61500——
2023-12-27$108.89$108.891,200——
2023-12-26$109.57$109.571,100——
2023-12-22$109.96$109.961,200——
2023-12-21$104.80$104.80600——
2023-12-20$108.30$108.301,300——
2023-12-19$108.02$108.021,900——
2023-12-18$107.75$107.752,800——
2023-12-15$107.94$107.943,700——
2023-12-14$106.91$106.911,100——
2023-12-13$108.07$108.071,100——
2023-12-12$99.75$99.751,500——
2023-12-11$104.18$104.181,600——
2023-12-08$102.01$102.01700——
2023-12-07$101.58$101.581,100——
2023-12-06$102.00$102.002,200——
2023-12-05$105.00$105.001,700——
2023-12-04$108.55$108.553,300——
2023-12-01$109.48$109.483,500——
2023-11-30$106.74$106.743,100——
2023-11-29$106.82$106.825,200——
2023-11-28$105.01$105.01500——
2023-11-27$106.00$106.004,500——
2023-11-24$105.24$105.24300——
2023-11-22$106.90$106.90200——
2023-11-21$105.27$105.27300——
2023-11-20$107.10$107.104,100——
2023-11-17$107.78$107.782,100——
2023-11-16$107.31$107.31600——
2023-11-15$108.34$108.34600——
2023-11-14$109.49$109.491,600——
2023-11-13$104.99$104.99300——
2023-11-10$105.38$105.382,200——
2023-11-09$104.48$104.481,400——
2023-11-08$103.75$103.751,000——
2023-11-07$104.77$104.77600——
2023-11-06$103.56$103.567,000——
2023-11-03$107.99$107.99900——
2023-11-02$107.50$107.50900——
2023-11-01$106.51$106.51700——
2023-10-31$106.92$106.924,500——
2023-10-30$107.00$107.002,800——
2023-10-27$105.20$105.201,300——
2023-10-26$106.96$106.961,800——
2023-10-25$107.26$107.261,200——
2023-10-24$108.35$108.353,300——
2023-10-23$108.49$108.4919,100——
2023-10-20$108.48$108.482,100——
2023-10-19$106.17$106.17500——
2023-10-18$107.80$107.803,600——
2023-10-17$107.25$107.251,300——
2023-10-16$107.60$107.604,800——
2023-10-13$108.00$108.00700——
2023-10-12$108.55$108.551,200——
2023-10-11$103.60$103.601,800——
2023-10-10$106.00$106.002,500——
2023-10-09$107.06$107.063,100——
2023-10-06$108.29$108.29700——
2023-10-05$109.19$109.192,100——
2023-10-04$104.25$104.254,600——
2023-10-03$111.50$111.501,400——
2023-10-02$111.50$111.504,000——
2023-09-29$115.99$115.993,700——
2023-09-28$117.01$117.019,500——
2023-09-27$116.97$116.9713,000——
2023-09-26$114.03$114.03900——
2023-09-25$113.46$113.464,700——
2023-09-22$112.10$112.103,300——
2023-09-21$107.58$107.586,700——
2023-09-20$116.20$116.204,000——
2023-09-19$118.51$118.512,500——
2023-09-18$117.48$117.4813,500——
2023-09-15$114.48$114.4817,100——
2023-09-14$106.50$106.507,100——
2023-09-13$101.48$101.484,200——
2023-09-12$100.05$100.055,400——
2023-09-11$98.00$98.001,000——
2023-09-08$98.58$98.582,900——
2023-09-07$98.22$98.227,800——
2023-09-06$97.60$97.604,000——
2023-09-05$97.93$97.931,000——
2023-09-01$97.93$97.934,100——
2023-08-31$97.00$97.00500——
2023-08-30$97.00$97.00400——
2023-08-29$96.98$96.985,400——
2023-08-28$96.89$96.893,900——
2023-08-25$96.65$96.651,200——
2023-08-24$95.85$95.85900——
2023-08-23$98.99$98.998,200——
2023-08-22$96.00$96.001,400——
2023-08-21$97.52$97.523,800——
2023-08-18$95.99$95.991,200——
2023-08-17$93.25$93.254,400——
2023-08-16$92.60$92.604,700——
2023-08-15$93.55$93.555,100——
2023-08-14$93.50$93.50700——
2023-08-11$92.95$92.953,400——
2023-08-10$94.03$94.032,600——
2023-08-09$95.57$95.574,700——
2023-08-08$94.63$94.63600——
2023-08-07$95.52$95.522,200——
2023-08-04$94.51$94.51600——
2023-08-03$95.93$95.933,700——
2023-08-02$94.30$94.303,200——
2023-08-01$96.50$96.50800——
2023-07-31$96.16$96.162,200——
2023-07-28$95.01$95.01700——
2023-07-27$95.75$95.755,000——
2023-07-26$94.66$94.661,400——
2023-07-25$95.40$95.402,400——
2023-07-24$94.35$94.358,900——
2023-07-21$93.38$93.386,000——
2023-07-20$92.05$92.051,500——
2023-07-19$91.55$91.553,100——
2023-07-18$91.80$91.807,500——
2023-07-17$90.08$90.081,600——
2023-07-14$89.33$89.335,900——
2023-07-13$91.32$91.324,800——
2023-07-12$90.24$90.244,700——
2023-07-11$91.16$91.164,700——
2023-07-10$91.32$91.322,100——
2023-07-07$92.80$92.806,000——
2023-07-06$91.90$91.904,100——
2023-07-05$91.70$91.705,500——
2023-07-03$92.42$92.423,000——
2023-06-30$92.03$92.033,700——
2023-06-29$92.90$92.901,900——
2023-06-28$93.20$93.202,900——
2023-06-27$91.98$91.986,200——
2023-06-26$92.99$92.996,600——
2023-06-23$93.70$93.7080,900——
2023-06-22$98.43$98.437,800——
2023-06-21$97.20$97.205,300——
2023-06-20$96.24$96.244,600——
2023-06-16$93.25$93.254,700——
2023-06-15$93.20$93.205,600——
2023-06-14$92.00$92.008,300——
2023-06-13$94.55$94.556,400——
2023-06-12$93.65$93.656,900——
2023-06-09$90.24$90.242,700——
2023-06-08$93.12$93.128,200——
2023-06-07$96.60$96.603,200——
2023-06-06$98.00$98.001,900——
2023-06-05$96.00$96.0012,300——
2023-06-02$96.98$96.988,700——
2023-06-01$91.60$91.607,400——
2023-05-31$91.50$91.505,600——
2023-05-30$88.22$88.221,200——
2023-05-26$88.15$88.156,000——
2023-05-25$88.03$88.031,000——
2023-05-24$88.10$88.101,600——
2023-05-23$88.21$88.211,600——
2023-05-22$87.69$87.6914,200——
2023-05-19$83.00$83.003,300——
2023-05-18$84.00$84.002,400——
2023-05-17$84.80$84.804,700——
2023-05-16$84.12$84.127,800——
2023-05-15$83.70$83.707,500——
2023-05-12$81.00$81.004,100——
2023-05-11$80.73$80.738,600——
2023-05-10$82.45$82.453,300——
2023-05-09$84.52$84.525,600——
2023-05-08$86.90$86.906,500——
2023-05-05$87.91$87.9110,700——
2023-05-04$86.48$86.485,800——
2023-05-03$84.97$84.975,800——
2023-05-02$84.31$84.317,200——
2023-05-01$87.06$87.0610,600——
2023-04-28$86.39$86.3910,200——
2023-04-27$83.07$83.074,200——
2023-04-26$82.70$82.709,400——
2023-04-25$82.55$82.556,200——
2023-04-24$84.43$84.439,600——
2023-04-21$86.70$86.706,500——
2023-04-20$87.09$87.096,300——
2023-04-19$89.70$89.705,800——
2023-04-18$89.60$89.607,600——
2023-04-17$92.39$92.3910,600——
2023-04-14$94.70$94.709,400——
2023-04-13$94.99$94.999,400——
2023-04-12$96.40$96.4013,200——
2023-04-11$95.84$95.8422,200——
2023-04-10$91.08$91.0813,800——
2023-04-06$87.18$87.18700——
2023-04-05$87.24$87.244,000——
2023-04-04$87.50$87.507,800——
2023-04-03$87.12$87.126,500——
2023-03-31$84.75$84.757,800——
2023-03-30$85.50$85.506,400——
2023-03-29$82.55$82.555,500——
2023-03-28$83.00$83.0014,000——
2023-03-27$83.29$83.299,800——
2023-03-24$83.00$83.006,200——
2023-03-23$82.25$82.259,400——
2023-03-22$83.50$83.5010,700——
2023-03-21$84.69$84.6911,800——
2023-03-20$83.60$83.607,600——
2023-03-17$82.95$82.954,100——
2023-03-16$83.44$83.4411,400——
2023-03-15$81.60$81.6020,300——
2023-03-14$88.65$88.655,200——
2023-03-13$88.25$88.256,600——
2023-03-10$89.00$89.0011,900——
2023-03-09$90.07$90.071,600——
2023-03-08$90.70$90.706,100——
2023-03-07$90.30$90.301,600——
2023-03-06$90.93$90.936,400——
2023-03-03$91.00$91.002,300——
2023-03-02$91.50$91.502,000——
2023-03-01$91.50$91.5021,100——
2023-02-28$91.50$91.501,800——
2023-02-27$91.95$91.954,100——
2023-02-24$91.75$91.755,100——
2023-02-23$90.21$90.2113,300——
2023-02-22$88.00$88.0015,300——
2023-02-21$87.55$87.553,400——
2023-02-17$88.06$88.062,200——
2023-02-16$89.10$89.101,800——
2023-02-15$88.70$88.707,200——
2023-02-14$88.50$88.501,200——
2023-02-13$89.89$89.896,500——
2023-02-10$90.00$90.001,100——
2023-02-09$89.75$89.753,200——
2023-02-08$91.20$91.205,500——
2023-02-07$91.50$91.502,200——
2023-02-06$91.00$91.006,200——
2023-02-03$91.30$91.304,500——
2023-02-02$91.74$91.748,200——
2023-02-01$91.00$91.005,300——
2023-01-31$91.50$91.506,200——
2023-01-30$92.00$92.004,600——
2023-01-27$91.95$91.954,500——
2023-01-26$91.99$91.993,300——
2023-01-25$91.25$91.254,800——
2023-01-24$91.80$91.802,000——
2023-01-23$91.94$91.9411,600——
2023-01-20$91.99$91.993,000——
2023-01-19$90.85$90.85900——
2023-01-18$90.07$90.07900——
2023-01-17$91.70$91.701,300——
2023-01-13$91.30$91.302,900——
2023-01-12$91.89$91.898,200——
2023-01-11$89.19$89.196,900——
2023-01-10$91.00$91.003,800——
2023-01-09$91.01$91.0113,600——
2023-01-06$89.50$89.5024,200——
2023-01-05$86.41$86.4111,200——
2023-01-04$86.88$86.883,900——
2023-01-03$86.68$86.682,100——