tiprankstipranks
Trending News
More News >
Primeenergy Corp. (PNRG)
NASDAQ:PNRG
US Market

Primeenergy (PNRG) Historical Prices

Compare
64 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 02, 2025
151.66
153.46
143.10
151.79
151.79
+1.22%
218,695
3.11
Jul 01, 2025
145.02
153.53
144.90
149.96
149.96
+2.45%
132,522
1.92
Jun 30, 2025
151.56
153.43
145.94
146.38
146.38
-3.51%
192,954
2.93
Jun 27, 2025
153.89
153.89
148.80
151.70
151.70
-0.89%
140,917
2.20
Jun 26, 2025
145.35
153.53
145.35
153.06
153.06
+5.55%
84,495
1.34
Jun 25, 2025
148.22
148.53
143.84
145.01
145.01
-2.20%
177,271
2.91
Jun 24, 2025
149.62
151.65
145.50
148.27
148.27
-1.13%
163,742
2.79
Jun 23, 2025
153.35
154.99
148.88
149.96
149.96
-2.19%
98,110
1.71
Jun 20, 2025
148.95
154.20
147.32
153.31
153.31
+3.81%
185,393
3.40
Jun 18, 2025
149.27
150.96
145.75
147.68
147.68
-1.41%
109,697
2.07
Jun 17, 2025
145.35
152.50
145.35
149.79
149.79
+2.91%
81,123
1.57
Jun 16, 2025
154.12
154.12
142.97
145.55
145.55
-0.49%
94,557
1.88
Jun 13, 2025
144.47
148.26
141.50
146.26
146.26
+2.35%
62,179
1.26
Jun 12, 2025
151.22
151.22
141.54
142.90
142.90
-5.27%
67,024
1.38
Jun 11, 2025
145.42
151.26
143.29
150.85
150.85
+5.05%
125,851
2.68
Jun 10, 2025
151.00
154.84
142.90
143.60
143.60
-5.06%
207,112
4.71
Jun 09, 2025
142.93
152.02
142.75
151.26
151.26
+5.04%
277,547
6.97
Jun 06, 2025
145.00
148.61
138.18
144.00
144.00
-0.19%
116,030
3.02
Jun 05, 2025
169.68
169.68
144.10
144.28
144.28
-14.44%
136,946
3.72
Jun 04, 2025
184.67
187.00
167.73
168.62
168.62
-8.71%
198,803
5.87
Jun 03, 2025
187.68
190.02
180.45
184.71
184.71
-0.86%
269,231
9.03
Jun 02, 2025
195.40
195.99
184.11
186.31
186.31
-3.52%
134,123
4.80
May 30, 2025
190.51
195.64
188.30
193.10
193.10
+1.01%
212,039
8.56
May 29, 2025
194.51
194.51
188.47
191.17
191.17
-1.71%
225,902
10.64
May 28, 2025
200.05
200.05
190.52
194.50
194.50
-1.20%
120,093
6.17
May 27, 2025
192.00
201.00
190.04
196.87
196.87
+2.55%
24,155
1.26
May 23, 2025
187.45
192.49
186.44
191.97
191.97
+1.82%
38,687
2.06
May 22, 2025
186.56
188.83
180.82
188.54
188.54
+0.72%
35,295
1.92
May 21, 2025
190.60
190.60
184.63
187.20
187.20
-0.43%
42,895
2.40
May 20, 2025
185.00
189.25
183.70
188.01
188.01
+2.78%
67,592
3.95
May 19, 2025
183.70
185.00
181.53
182.93
182.93
-1.39%
46,134
2.78
May 16, 2025
180.95
186.59
179.14
185.51
185.51
+2.78%
25,562
1.57
May 15, 2025
182.00
183.50
178.80
180.50
180.50
-0.82%
19,292
1.19
May 14, 2025
181.40
184.99
177.96
182.00
182.00
+0.33%
15,347
0.95
May 13, 2025
178.90
185.14
178.90
181.40
181.40
+1.64%
9,530
0.58
May 12, 2025
178.96
182.60
175.04
178.47
178.47
+5.17%
14,258
0.88
May 09, 2025
171.29
171.85
168.07
169.69
169.69
-0.89%
6,160
0.37
May 08, 2025
166.44
174.01
166.44
171.21
171.21
+3.13%
13,587
0.82
May 07, 2025
169.83
171.35
162.75
166.02
166.02
+0.02%
12,301
0.74
May 06, 2025
162.90
167.00
161.70
165.99
165.99
+2.79%
13,778
0.82
May 05, 2025
165.80
165.80
159.73
161.49
161.49
-3.40%
12,331
0.73
May 02, 2025
169.96
170.21
167.17
167.17
167.17
-2.54%
4,744
0.27
May 01, 2025
169.54
171.78
169.46
171.52
171.52
+0.97%
9,443
0.54
Apr 30, 2025
175.00
175.00
168.51
169.87
169.87
-3.75%
11,871
0.66
Apr 29, 2025
172.58
176.48
170.01
176.48
176.48
+2.25%
10,235
0.56
Apr 28, 2025
178.20
181.02
171.27
172.59
172.59
-3.09%
24,720
1.36
Apr 25, 2025
177.11
178.51
173.20
178.10
178.10
-0.73%
14,891
0.82
Apr 24, 2025
177.86
183.05
176.24
179.41
179.41
+1.45%
13,151
0.72
Apr 23, 2025
181.78
188.98
176.84
176.84
176.84
-0.17%
32,682
1.78
Apr 22, 2025
159.51
180.72
159.51
177.14
177.14
+12.10%
15,421
0.83
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis