PrimeEnergy Corporation (PNRG) Historical Stock Data
177.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PNRG is up 0.92% a day on average. There have been 20 days where PrimeEnergy Corporation closed green and 10 days where PNRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 176.89 | 177.12 | ↑$0.23 (0.13%) | 176.39 | 180.69 | 50.86K |
| 2025-12-22 | 170.73 | 177.70 | ↑$6.97 (4.08%) | 170.73 | 177.93 | 74.61K |
| 2025-12-19 | 167.81 | 168.45 | ↑$0.64 (0.38%) | 167.42 | 175.65 | 116.88K |
| 2025-12-18 | 167.74 | 167.16 | ↓$0.58 (-0.35%) | 165.60 | 168.82 | 35.77K |
| 2025-12-17 | 167.83 | 169.15 | ↑$1.32 (0.79%) | 165.30 | 170.17 | 45.29K |
| 2025-12-16 | 164.10 | 166.21 | ↑$2.11 (1.28%) | 162.83 | 167.40 | 22.04K |
| 2025-12-15 | 173.51 | 167.08 | ↓$6.43 (-3.71%) | 165.52 | 175.53 | 47.70K |
| 2025-12-12 | 186.75 | 173.34 | ↓$13.42 (-7.18%) | 172.41 | 186.96 | 55.84K |
| 2025-12-11 | 190.00 | 184.51 | ↓$5.49 (-2.89%) | 184.34 | 192.51 | 32.72K |
| 2025-12-10 | 191.99 | 190.38 | ↓$1.61 (-0.84%) | 184.39 | 192.00 | 43.64K |
| 2025-12-09 | 183.17 | 192.16 | ↑$8.99 (4.91%) | 183.17 | 193.70 | 47.23K |
| 2025-12-08 | 183.11 | 185.00 | ↑$1.89 (1.03%) | 182.59 | 191.45 | 25.93K |
| 2025-12-05 | 190.50 | 190.00 | ↓$0.50 (-0.26%) | 189.32 | 198.63 | 28.13K |
| 2025-12-04 | 187.98 | 192.81 | ↑$4.83 (2.57%) | 187.34 | 195.75 | 34.95K |
| 2025-12-03 | 183.35 | 187.02 | ↑$3.67 (2.00%) | 180.36 | 187.91 | 33.14K |
| 2025-12-02 | 180.91 | 181.05 | ↑$0.14 (0.08%) | 178.25 | 183.50 | 65.31K |
| 2025-12-01 | 182.77 | 181.43 | ↓$1.34 (-0.73%) | 174.67 | 186.86 | 79.88K |
| 2025-11-28 | 173.11 | 183.61 | ↑$10.50 (6.07%) | 166.41 | 183.61 | 40.22K |
| 2025-11-26 | 167.60 | 174.22 | ↑$6.62 (3.95%) | 167.60 | 175.37 | 20.31K |
| 2025-11-25 | 165.05 | 167.60 | ↑$2.55 (1.54%) | 154.06 | 167.60 | 46.01K |
| 2025-11-24 | 152.14 | 164.91 | ↑$12.77 (8.39%) | 148.78 | 167.99 | 63.53K |
| 2025-11-21 | 146.01 | 150.21 | ↑$4.20 (2.88%) | 145.99 | 151.27 | 50.23K |
| 2025-11-20 | 144.59 | 146.24 | ↑$1.65 (1.14%) | 144.59 | 152.80 | 61.57K |
| 2025-11-19 | 140.59 | 142.40 | ↑$1.81 (1.29%) | 138.01 | 145.45 | 45.89K |
| 2025-11-18 | 135.95 | 144.50 | ↑$8.55 (6.29%) | 134.20 | 144.68 | 25.07K |
| 2025-11-17 | 139.83 | 135.27 | ↓$4.56 (-3.26%) | 133.40 | 139.83 | 47.25K |
| 2025-11-14 | 141.93 | 139.57 | ↓$2.36 (-1.66%) | 135.43 | 144.19 | 65.22K |
| 2025-11-13 | 141.24 | 142.16 | ↑$0.92 (0.65%) | 139.69 | 145.55 | 38.25K |
| 2025-11-12 | 144.05 | 140.47 | ↓$3.58 (-2.49%) | 139.88 | 147.59 | 29.86K |
| 2025-11-11 | 144.00 | 146.01 | ↑$2.01 (1.40%) | 141.48 | 148.15 | 66.54K |
Create an account or log in to view more rows.
$PNRG I blocked some bears and I liked it!
$PNRG Short again!! 😀 😀
$PNRG Guys when can we expect that 30% drop?
$PNRG CHUG CHUG CHUG
$PNRG fuck all u greedy bulls
$PNRG let’s buy NOW!!!
$PNRG hold and buy… go green go!!!
$PNRG Holding.
$PNRG Market is going to crash hard tomorrow.
$PNRG ready to explode