PrimeEnergy Resources Corporation
PNRGNASDAQEnergy● Active
$189.90
+$6.30(+3.43%)
Market Cap$307258200
P/E Ratio—
52W High$278.9
52W Low$126.4
PrimeEnergy Resources Corporation（PNRG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pnrg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$278.90
May 19, 2026
-31.9% from here
5-Year Low5Y
$42.11
Jun 17, 2021
+351.0% from low
IPO Priceadj.
$9.50
Mar 17, 1980
+1.9K% since IPO
1 Year Ago
$151.26
Jun 9, 2025
+25.5% in 1Y
5 Years Ago
$48.58
Jun 8, 2021
+290.9% in 5Y
10 Years Ago
$62.00
Jun 8, 2016
+206.3% in 10Y
Historical Price Data · PNRG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $184.20 | $190.00 | $183.21 | $189.90 | $189.90 | 48K | +3.09% |
| Jun 5, 2026 | $184.49 | $188.56 | $182.47 | $183.60 | $183.60 | 27K | -0.48% |
| Jun 4, 2026 | $180.25 | $185.71 | $180.25 | $184.55 | $184.55 | 28K | +2.39% |
| Jun 3, 2026 | $183.58 | $186.66 | $179.96 | $184.14 | $184.14 | 63K | +0.31% |
| Jun 2, 2026 | $179.57 | $190.00 | $179.57 | $182.56 | $182.56 | 39K | +1.67% |
| Jun 1, 2026 | $166.96 | $185.17 | $166.96 | $182.30 | $182.30 | 58K | +9.19% |
| May 29, 2026 | $177.01 | $177.26 | $156.50 | $164.62 | $164.62 | 119K | -7.00% |
| May 28, 2026 | $231.80 | $231.80 | $176.01 | $176.99 | $176.99 | 88K | -23.65% |
| May 27, 2026 | $249.29 | $249.29 | $232.16 | $232.56 | $232.56 | 34K | -6.71% |
| May 26, 2026 | $260.49 | $263.11 | $247.30 | $249.49 | $249.49 | 34K | -4.22% |
| May 22, 2026 | $245.65 | $259.24 | $245.65 | $259.24 | $259.24 | 52K | +5.53% |
| May 21, 2026 | $242.66 | $251.44 | $238.70 | $247.97 | $247.97 | 40K | +2.19% |
| May 20, 2026 | $257.39 | $266.50 | $234.00 | $245.98 | $245.98 | 116K | -4.43% |
| May 19, 2026 | $275.86 | $278.90 | $262.60 | $264.90 | $264.90 | 85K | -3.97% |
| May 18, 2026 | $268.16 | $275.24 | $268.16 | $272.59 | $272.59 | 28K | +1.65% |
| May 15, 2026 | $253.74 | $268.16 | $253.10 | $268.16 | $268.16 | 33K | +5.68% |
| May 14, 2026 | $251.34 | $256.00 | $248.50 | $253.36 | $253.36 | 30K | +0.80% |
| May 13, 2026 | $248.40 | $251.50 | $236.67 | $251.50 | $251.50 | 28K | +1.25% |
| May 12, 2026 | $241.51 | $250.65 | $230.15 | $250.65 | $250.65 | 35K | +3.78% |
| May 11, 2026 | $240.96 | $248.00 | $236.05 | $240.19 | $240.19 | 49K | -0.32% |
Showing 1–20 of 1,252 records
Annual Stock Price Performance · PNRG
Jan 1 → Dec 31 · 6 years2026+11.0%$171.01 → $189.90
+11.0%
2025-21.8%$218.75 → $171.00
-21.8%
2024+104.8%$107.22 → $219.59
+104.8%
2023+22.5%$86.80 → $106.35
+22.5%
2022+23.2%$70.52 → $86.87
+23.2%
2021+39.9%$50.12 → $70.10
+39.9%
Best Year2024 · +104.8%
Worst Year2025 · -21.8%
Positive Years5 / 6
Avg Annual Return+29.9%
6Y Total Return+278.9%
6Y CAGR~+24.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in PNRG?
If you invested $1,000 in PNRG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,063
Total Return+206.3%
CAGR~+11.8% / yr
Profit+$2,063
Based on Jun 8, 2016 · $62.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PrimeEnergy Resources Corporation（PNRG）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $189.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PNRG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PNRG 历史股价FMP 日线复权 OHLCV