PrimeEnergy Resources Stock Price History
NASDAQ: PNRGEnergyOil & Gas ProductionUSD
214.87+3.37 (+1.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PNRG price history at a glance
The price history for PrimeEnergy Resources (PNRG) on this page begins on March 17, 1980, when the stock closed at $8.88; it most recently closed at $214.87 on October 5, 2026. The highest price in this record is $278.90, reached on May 18, 2026; the latest close is 23.0% below that peak. Across the 45 complete calendar years in the table, PNRG finished higher in 24 and lower in 21. Its best year was 1993 (+155.6%) and its worst was 2020 (-71.1%).
Over roughly 47 years the share price changed +2321.1%, a 7.1% compound annual price return (excluding dividends). In the last 12 months alone, PNRG has gained 33.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $278.90
- Date of high
- May 18, 2026
- Low since 1980
- $0.3125
- Date of low
- Dec 14, 1987
- 52-week high
- $278.90
- 52-week low
- $126.40
- Last close
- $214.87
PNRG returns
1 week
+4.99%
1 month
-0.01%
3 months
+21.27%
6 months
-2.52%
Year to date
+25.65%
1 year
+33.51%
3 years
+98.95%
5 years
+232.10%
PNRG price return, excluding dividends.
PNRG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 214.87 | +20.01% |
| 2025 | 179.05 | -15.34% |
| 2024 | 211.50 | +98.87% |
| 2023 | 106.35 | +22.42% |
| 2022 | 86.87 | +23.92% |
| 2021 | 70.10 | +62.38% |
| 2020 | 43.17 | -71.12% |
| 2019 | 149.50 | +88.74% |
| 2018 | 79.21 | +53.81% |
| 2017 | 51.50 | -4.63% |
| 2016 | 54.00 | +1.89% |
| 2015 | 53.00 | -27.35% |
| 2014 | 72.95 | +50.54% |
| 2013 | 48.46 | +101.92% |
| 2012 | 24.00 | +6.24% |
| 2011 | 22.59 | +16.74% |
| 2010 | 19.35 | -46.83% |
| 2009 | 36.39 | -23.98% |
| 2008 | 47.87 | -11.35% |
| 2007 | 54.00 | -16.28% |
| 2006 | 64.50 | +25.49% |
| 2005 | 51.40 | +146.29% |
| 2004 | 20.87 | +40.54% |
| 2003 | 14.85 | +84.24% |
| 2002 | 8.06 | +0.12% |
| 2001 | 8.05 | +12.98% |
| 2000 | 7.13 | +50.00% |
| 1999 | 4.75 | -13.64% |
| 1998 | 5.50 | -38.89% |
| 1997 | 9.00 | +100.00% |
| 1996 | 4.50 | +89.47% |
| 1995 | 2.38 | +8.57% |
| 1994 | 2.19 | -23.91% |
| 1993 | 2.88 | +155.56% |
| 1992 | 1.13 | 0.00% |
| 1991 | 1.13 | -18.18% |
| 1990 | 1.38 | -18.52% |
| 1989 | 1.69 | +107.69% |
| 1988 | 0.8125 | +85.71% |
| 1987 | 0.4375 | -30.00% |
| 1986 | 0.625 | -47.37% |
| 1985 | 1.19 | -20.83% |
| 1984 | 1.50 | -40.00% |
| 1983 | 2.50 | -48.72% |
| 1982 | 4.88 | -48.68% |
| 1981 | 9.50 | -44.12% |
| 1980* | 17.00 | +91.55% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
PNRG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 213.65 | 218.70 | 212.89 | 214.87 | +1.59% | |
| 212.80 | 212.80 | 207.75 | 211.50 | +0.92% | |
| 208.32 | 213.14 | 207.13 | 209.57 | -0.32% | |
| 207.30 | 212.70 | 206.75 | 210.25 | +0.28% | |
| 203.65 | 210.06 | 200.53 | 209.67 | +2.45% | |
| 199.17 | 208.58 | 199.17 | 204.66 | +1.61% | |
| 198.11 | 203.88 | 197.91 | 201.42 | +1.98% | |
| 199.78 | 202.00 | 197.50 | 197.50 | -1.02% | |
| 204.59 | 205.06 | 199.54 | 199.54 | -3.50% | |
| 209.35 | 209.43 | 204.72 | 206.78 | -0.91% | |
| 209.08 | 211.79 | 205.00 | 208.67 | -1.03% | |
| 201.23 | 214.26 | 200.63 | 210.85 | +7.21% | |
| 202.34 | 202.34 | 192.91 | 196.67 | -1.34% | |
| 207.40 | 207.40 | 199.24 | 199.35 | -4.38% | |
| 209.75 | 211.00 | 207.10 | 208.49 | -1.29% | |
| 211.17 | 215.28 | 208.24 | 211.21 | -0.48% | |
| 208.99 | 212.23 | 206.66 | 212.23 | +2.07% | |
| 210.25 | 210.49 | 205.52 | 207.92 | -2.57% | |
| 209.52 | 218.00 | 209.52 | 213.40 | +1.19% | |
| 212.42 | 215.92 | 210.38 | 210.89 | -0.10% | |
| 211.29 | 214.34 | 209.22 | 211.11 | -1.59% | |
| 217.90 | 217.91 | 212.49 | 214.51 | -0.18% | |
| 218.65 | 219.35 | 214.02 | 214.89 | -0.29% | |
| 217.35 | 222.52 | 210.47 | 215.52 | -0.84% | |
| 215.01 | 217.52 | 209.04 | 217.35 | +0.93% | |
| 216.04 | 220.99 | 212.57 | 215.35 | -0.32% | |
| 215.66 | 223.55 | 215.01 | 216.04 | -0.83% | |
| 213.40 | 219.90 | 210.08 | 217.84 | +3.20% | |
| 215.83 | 215.83 | 209.73 | 211.08 | +0.66% | |
| 206.34 | 210.39 | 203.20 | 209.70 | -0.38% | |
| 209.11 | 211.97 | 204.43 | 210.49 | +0.81% | |
| 202.41 | 213.15 | 202.29 | 208.79 | +0.81% | |
| 204.79 | 214.99 | 198.47 | 207.11 | +0.07% | |
| 209.16 | 211.94 | 204.31 | 206.97 | -2.67% | |
| 211.87 | 216.00 | 210.02 | 212.65 | -0.62% | |
| 213.68 | 218.90 | 212.08 | 213.97 | +0.29% | |
| 214.83 | 220.45 | 210.18 | 213.35 | +0.30% | |
| 207.44 | 214.60 | 199.64 | 212.71 | +1.00% | |
| 201.80 | 227.63 | 201.29 | 210.60 | +4.79% | |
| 199.68 | 200.99 | 193.00 | 200.98 | +2.76% | |
| 196.90 | 201.17 | 192.10 | 195.59 | -2.16% | |
| 195.86 | 201.47 | 189.31 | 199.90 | +2.59% | |
| 199.60 | 201.40 | 193.89 | 194.86 | -1.42% | |
| 187.32 | 198.20 | 187.00 | 197.67 | +7.25% | |
| 182.94 | 186.60 | 182.05 | 184.30 | +0.85% | |
| 188.04 | 188.96 | 182.74 | 182.74 | -2.12% | |
| 183.66 | 188.54 | 180.41 | 186.69 | +0.11% | |
| 181.01 | 187.89 | 181.01 | 186.48 | +0.45% | |
| 181.02 | 191.02 | 179.30 | 185.64 | +0.84% | |
| 181.57 | 185.82 | 180.23 | 184.10 | +1.90% | |
| 186.70 | 186.70 | 178.25 | 180.66 | -2.01% | |
| 187.60 | 189.50 | 180.24 | 184.36 | +2.05% | |
| 181.81 | 186.60 | 178.11 | 180.65 | -0.73% | |
| 185.48 | 185.48 | 179.94 | 181.97 | -2.79% | |
| 187.62 | 190.18 | 185.70 | 187.20 | -1.60% | |
| 196.49 | 198.75 | 189.08 | 190.24 | -1.63% | |
| 192.74 | 198.56 | 190.53 | 193.40 | +1.86% | |
| 187.41 | 191.25 | 185.66 | 189.86 | +1.40% | |
| 187.77 | 190.17 | 182.90 | 187.24 | +0.39% | |
| 189.20 | 191.99 | 182.11 | 186.51 | +0.10% | |
| 188.32 | 192.34 | 185.27 | 186.32 | -1.10% | |
| 189.72 | 190.33 | 183.80 | 188.40 | +0.08% | |
| 182.02 | 188.85 | 182.02 | 188.25 | +3.18% | |
| 180.99 | 186.00 | 180.60 | 182.44 | +2.96% | |
| 179.83 | 179.83 | 170.00 | 177.19 | -1.24% | |
| 182.19 | 182.58 | 177.80 | 179.42 | -2.97% | |
| 184.00 | 186.93 | 175.70 | 184.92 | +2.56% | |
| 174.81 | 180.56 | 174.30 | 180.31 | +3.08% | |
| 175.48 | 177.69 | 172.39 | 174.93 | +0.94% | |
| 172.34 | 176.70 | 171.62 | 173.30 | +1.91% | |
| 168.55 | 178.20 | 168.55 | 170.05 | +1.89% | |
| 173.10 | 175.11 | 161.05 | 166.89 | -2.14% | |
| 173.89 | 175.89 | 167.60 | 170.54 | -2.33% | |
| 171.46 | 175.98 | 168.85 | 174.61 | +2.23% | |
| 169.60 | 174.73 | 167.11 | 170.80 | -0.62% | |
| 168.02 | 175.90 | 167.00 | 171.87 | -0.46% | |
| 175.46 | 176.75 | 167.72 | 172.66 | -2.74% | |
| 190.50 | 190.50 | 171.93 | 177.52 | +1.27% | |
| 179.34 | 179.34 | 170.23 | 175.29 | -1.11% | |
| 176.91 | 180.72 | 174.94 | 177.25 | +0.42% | |
| 178.10 | 178.10 | 170.40 | 176.50 | -0.90% | |
| 180.96 | 183.57 | 171.69 | 178.10 | -6.59% | |
| 192.98 | 198.50 | 187.58 | 190.66 | +1.89% | |
| 187.02 | 190.73 | 184.58 | 187.12 | -2.27% | |
| 189.76 | 196.78 | 189.73 | 191.47 | +4.04% | |
| 185.40 | 185.66 | 179.00 | 184.04 | -3.09% | |
| 183.60 | 190.00 | 183.21 | 189.90 | +3.43% | |
| 184.49 | 188.56 | 182.47 | 183.60 | -0.51% | |
| 180.25 | 185.71 | 180.25 | 184.55 | +0.22% | |
| 183.58 | 186.66 | 179.96 | 184.14 | +0.87% | |
| 179.57 | 190.00 | 179.57 | 182.56 | +0.14% | |
| 166.96 | 185.17 | 166.96 | 182.30 | +10.74% | |
| 177.01 | 177.26 | 156.50 | 164.62 | -6.99% | |
| 231.80 | 231.80 | 176.01 | 176.99 | -23.89% | |
| 249.29 | 249.29 | 232.16 | 232.56 | -6.79% | |
| 260.49 | 263.11 | 247.30 | 249.49 | -3.76% | |
| 245.65 | 259.24 | 245.65 | 259.24 | +4.54% | |
| 242.66 | 251.44 | 238.70 | 247.97 | +0.81% | |
| 257.39 | 266.50 | 234.00 | 245.98 | -7.14% | |
| 275.86 | 278.90 | 262.60 | 264.90 | -2.82% | |
| 268.16 | 275.24 | 268.16 | 272.59 | +1.65% | |
| 253.74 | 268.16 | 253.10 | 268.16 | +5.84% | |
| 251.34 | 256.00 | 248.50 | 253.36 | +0.74% | |
| 248.40 | 251.50 | 236.67 | 251.50 | +0.34% | |
| 241.51 | 250.65 | 230.15 | 250.65 | +4.35% | |
| 240.96 | 248.00 | 236.05 | 240.19 | +0.48% | |
| 230.64 | 240.50 | 224.67 | 239.05 | +4.85% | |
| 225.21 | 231.84 | 221.47 | 228.00 | -1.21% | |
| 228.71 | 230.81 | 215.79 | 230.80 | -1.27% | |
| 226.23 | 237.30 | 224.29 | 233.77 | +2.24% | |
| 218.87 | 230.00 | 215.00 | 228.64 | +5.64% | |
| 218.64 | 225.78 | 207.56 | 216.43 | -2.33% | |
| 208.59 | 221.59 | 205.98 | 221.59 | +3.53% | |
| 214.94 | 217.35 | 207.14 | 214.04 | +1.18% | |
| 219.21 | 222.57 | 209.61 | 211.54 | -3.50% | |
| 233.25 | 240.50 | 217.72 | 219.21 | -4.69% | |
| 232.64 | 237.60 | 223.02 | 230.00 | -1.78% | |
| 226.21 | 235.75 | 220.00 | 234.17 | +5.07% | |
| 214.80 | 224.87 | 209.82 | 222.87 | +3.76% | |
| 195.78 | 217.50 | 195.40 | 214.80 | +7.55% | |
| 202.59 | 206.38 | 198.93 | 199.72 | -0.29% | |
| 196.80 | 201.73 | 178.64 | 200.30 | -2.84% | |
| 191.30 | 208.91 | 191.30 | 206.15 | +7.33% | |
| 198.05 | 198.56 | 188.02 | 192.07 | -3.04% | |
| 215.47 | 215.47 | 197.98 | 198.10 | -8.75% | |
| 223.50 | 227.00 | 208.35 | 217.09 | -1.52% | |
| 225.54 | 226.45 | 219.60 | 220.43 | -1.37% | |
| 230.40 | 232.80 | 221.49 | 223.49 | -2.89% | |
| 227.50 | 231.71 | 213.61 | 230.15 | -5.71% | |
| 239.50 | 249.50 | 239.50 | 244.10 | +2.31% | |
| 231.42 | 239.15 | 228.01 | 238.60 | +1.90% | |
| 231.53 | 240.00 | 221.34 | 234.16 | +1.96% | |
| 231.30 | 231.30 | 218.01 | 229.65 | -1.37% | |
| 239.45 | 242.11 | 226.77 | 232.85 | -0.93% | |
| 244.62 | 244.62 | 232.20 | 235.03 | -2.24% | |
| 228.88 | 240.42 | 228.58 | 240.42 | +5.91% | |
| 224.10 | 230.00 | 221.55 | 227.01 | +1.58% | |
| 221.54 | 224.49 | 216.01 | 223.48 | -0.52% | |
| 218.97 | 229.32 | 211.75 | 224.64 | +2.43% | |
| 214.65 | 221.44 | 212.90 | 219.32 | +1.63% | |
| 218.76 | 224.20 | 214.31 | 215.80 | -1.20% | |
| 217.98 | 225.00 | 216.96 | 218.42 | +0.16% | |
| 211.05 | 219.51 | 211.05 | 218.07 | +2.50% | |
| 215.00 | 220.85 | 211.92 | 212.75 | +2.66% | |
| 207.30 | 212.99 | 202.20 | 207.24 | +0.77% | |
| 210.52 | 210.52 | 205.66 | 205.66 | -2.99% | |
| 209.99 | 218.90 | 208.51 | 211.99 | +0.75% | |
| 201.27 | 212.65 | 195.64 | 210.42 | +3.96% | |
| 199.70 | 210.00 | 199.70 | 202.40 | +0.35% | |
| 209.98 | 212.99 | 199.42 | 201.69 | -3.08% | |
| 211.95 | 213.20 | 207.10 | 208.09 | -1.04% | |
| 205.50 | 216.00 | 205.50 | 210.28 | +3.14% | |
| 198.83 | 204.01 | 194.87 | 203.87 | +1.20% | |
| 206.09 | 208.51 | 200.00 | 201.45 | -2.06% | |
| 204.31 | 207.00 | 201.45 | 205.68 | +3.41% | |
| 184.70 | 198.90 | 183.00 | 198.90 | +8.51% | |
| 181.22 | 186.10 | 177.60 | 183.30 | -0.33% | |
| 188.41 | 188.41 | 180.22 | 183.90 | +0.10% | |
| 185.05 | 189.20 | 179.60 | 183.72 | -0.14% | |
| 189.44 | 192.31 | 182.42 | 183.98 | -2.16% | |
| 179.32 | 189.25 | 175.38 | 188.04 | +3.02% | |
| 174.57 | 184.49 | 172.57 | 182.53 | +5.09% | |
| 170.48 | 174.67 | 170.30 | 173.69 | +3.70% | |
| 174.18 | 179.99 | 167.25 | 167.50 | -2.57% | |
| 175.00 | 179.63 | 171.86 | 171.91 | -1.93% | |
| 196.68 | 196.68 | 172.58 | 175.30 | -11.11% | |
| 191.53 | 199.85 | 191.53 | 197.20 | +4.01% | |
| 192.32 | 193.21 | 184.55 | 189.60 | -1.75% | |
| 194.95 | 202.82 | 192.97 | 192.97 | -0.03% | |
| 191.25 | 195.76 | 188.98 | 193.03 | +1.59% | |
| 188.16 | 190.00 | 182.98 | 190.00 | -0.52% | |
| 181.73 | 191.65 | 181.27 | 191.00 | +5.35% | |
| 176.27 | 181.64 | 173.49 | 181.30 | +3.48% | |
| 178.85 | 181.20 | 171.10 | 175.20 | -4.31% | |
| 181.62 | 184.35 | 178.72 | 183.09 | +0.06% | |
| 185.00 | 192.00 | 182.18 | 182.98 | +0.44% | |
| 175.95 | 183.20 | 175.89 | 182.17 | +3.52% | |
| 173.35 | 177.86 | 173.35 | 175.98 | +2.31% | |
| 172.26 | 173.31 | 169.28 | 172.01 | +0.03% | |
| 172.75 | 177.83 | 171.34 | 171.95 | +2.02% | |
| 177.72 | 179.06 | 168.14 | 168.54 | -4.87% | |
| 174.17 | 178.12 | 173.16 | 177.16 | +3.13% | |
| 167.99 | 172.70 | 163.26 | 171.79 | +1.47% | |
| 171.49 | 175.42 | 168.44 | 169.30 | -1.17% | |
| 176.56 | 176.86 | 169.58 | 171.30 | -3.83% | |
| 180.00 | 186.00 | 176.94 | 178.12 | -0.69% | |
| 179.55 | 186.69 | 178.95 | 179.35 | -1.56% | |
| 175.85 | 184.82 | 175.85 | 182.20 | +3.68% | |
| 170.12 | 176.91 | 166.22 | 175.73 | +5.86% | |
| 163.20 | 167.11 | 163.20 | 166.00 | +0.44% | |
| 167.78 | 171.05 | 163.39 | 165.27 | -0.21% | |
| 165.06 | 174.37 | 165.06 | 165.62 | -4.10% | |
| 181.03 | 181.03 | 169.08 | 172.70 | -3.55% | |
| 171.01 | 179.33 | 169.42 | 179.05 | +4.71% | |
| 177.91 | 180.46 | 170.46 | 171.00 | -3.06% | |
| 178.12 | 180.78 | 175.57 | 176.39 | -0.87% | |
| 181.00 | 182.93 | 177.87 | 177.93 | +1.30% | |
| 178.87 | 183.82 | 173.80 | 175.64 | -2.91% | |
| 178.63 | 183.24 | 175.67 | 180.91 | +2.14% | |
| 176.89 | 180.69 | 176.39 | 177.12 | -0.33% | |
| 170.73 | 177.93 | 170.73 | 177.70 | +5.49% | |
| 167.81 | 175.65 | 167.42 | 168.45 | +0.77% | |
| 167.74 | 168.82 | 165.60 | 167.16 | -1.18% | |
| 167.83 | 170.17 | 165.30 | 169.15 | +1.77% | |
| 164.10 | 167.40 | 162.83 | 166.21 | -0.52% | |
| 173.51 | 175.53 | 165.52 | 167.08 | -3.61% | |
| 186.75 | 186.96 | 172.41 | 173.34 | -6.05% | |
| 190.00 | 192.51 | 184.34 | 184.51 | -3.08% | |
| 191.99 | 192.00 | 184.39 | 190.38 | -0.93% | |
| 183.17 | 193.70 | 183.17 | 192.16 | +3.87% | |
| 183.11 | 191.45 | 182.59 | 185.00 | -2.63% | |
| 190.50 | 198.63 | 189.32 | 190.00 | -1.46% | |
| 187.98 | 195.75 | 187.34 | 192.81 | +3.10% | |
| 183.35 | 187.91 | 180.36 | 187.02 | +3.30% | |
| 180.91 | 183.50 | 178.25 | 181.05 | -0.21% | |
| 182.77 | 186.86 | 174.67 | 181.43 | -1.19% | |
| 173.11 | 183.61 | 166.41 | 183.61 | +5.39% | |
| 167.60 | 175.37 | 167.60 | 174.22 | +3.95% | |
| 165.05 | 167.60 | 154.06 | 167.60 | +1.63% | |
| 152.14 | 167.99 | 148.78 | 164.91 | +9.79% | |
| 146.01 | 151.27 | 145.99 | 150.21 | +2.71% | |
| 144.59 | 152.80 | 144.59 | 146.24 | +2.70% | |
| 140.59 | 145.45 | 138.01 | 142.40 | -1.45% | |
| 135.95 | 144.68 | 134.20 | 144.50 | +6.82% | |
| 139.83 | 139.83 | 133.40 | 135.27 | -3.08% | |
| 141.93 | 144.19 | 135.43 | 139.57 | -1.82% | |
| 141.24 | 145.55 | 139.69 | 142.16 | +1.20% | |
| 144.05 | 147.59 | 139.88 | 140.47 | -3.79% | |
| 144.00 | 148.15 | 141.48 | 146.01 | +1.91% | |
| 137.99 | 145.14 | 136.40 | 143.28 | +4.14% | |
| 133.73 | 140.03 | 131.79 | 137.58 | +3.19% | |
| 132.99 | 136.05 | 132.98 | 133.33 | -0.05% | |
| 135.24 | 135.52 | 132.11 | 133.40 | +0.20% | |
| 132.09 | 135.69 | 130.70 | 133.13 | -1.49% | |
| 137.28 | 138.03 | 133.59 | 135.15 | -0.07% | |
| 131.01 | 137.68 | 130.11 | 135.24 | +2.88% | |
| 128.26 | 132.20 | 126.40 | 131.46 | +1.97% | |
| 131.45 | 138.97 | 127.21 | 128.92 | -2.20% | |
| 151.73 | 151.81 | 128.80 | 131.82 | -12.93% | |
| 158.19 | 159.00 | 150.51 | 151.39 | -3.26% | |
| 161.27 | 162.64 | 155.29 | 156.49 | -2.16% | |
| 157.17 | 162.63 | 156.29 | 159.94 | +3.34% | |
| 153.21 | 155.80 | 151.26 | 154.77 | +1.14% | |
| 160.76 | 160.76 | 152.29 | 153.03 | -3.69% | |
| 153.55 | 160.40 | 153.55 | 158.90 | +2.73% | |
| 156.86 | 159.38 | 152.83 | 154.68 | -1.10% | |
| 165.43 | 165.99 | 153.37 | 156.40 | -4.21% | |
| 163.05 | 169.38 | 157.01 | 163.27 | +0.16% | |
| 156.82 | 164.77 | 154.90 | 163.01 | +2.68% | |
| 152.85 | 159.47 | 149.87 | 158.75 | +5.85% | |
| 160.70 | 162.42 | 149.22 | 149.98 | -6.81% | |
| 164.51 | 167.90 | 159.26 | 160.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PNRG chart for longer ranges.