PrimeEnergy Stock Price History, PNRG Historical Prices

Add to My Stocks
$78.2 $0 (0%) PNRG stock closing price Sep 25, 2018 (Closing)

The 10 year data of PrimeEnergy stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with PrimeEnergy price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $80.5 on Sep 21, 2018 as seen from PrimeEnergy stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-24 78.2 78.2 78.2 78.2 283 11.35 1.67
2018-09-21 76 80.5 76 80.5 1,587 11.68 1.72
2018-09-20 70 70 70 70 265 10.16 1.5
2018-09-18 72 72 72 72 477 10.45 1.54
2018-09-17 72 72 72 72 227 10.45 1.54
2018-09-12 69.2 72.37 69.2 71 402 10.31 1.52
2018-08-29 76.95 76.95 76.95 76.95 157 11.17 1.65
2018-08-17 76 76 73.1 73.1 548 10.04 1.61
2018-08-03 71 73 71 73 510 10.03 1.61
2018-08-02 71.01 71.01 71.01 71.01 312 9.75 1.56
2018-07-31 75.2 75.2 75 75.2 759 10.33 1.65
2018-07-27 70.25 70.25 70.25 70.25 101 9.65 1.55
2018-07-23 72 72 71.5 71.5 1,110 9.82 1.57
2018-07-17 71.15 71.15 71.15 71.15 260 9.77 1.56
2018-07-11 70 70 70 70 826 9.62 1.54
2018-07-06 0 0 0 71 97 - -
2018-07-05 71 71 71 71 369 9.75 1.56
2018-07-03 0 0 0 71 0 - -
2018-07-02 0 0 0 71 0 - -
2018-06-29 0 0 0 71 77 - -
2018-06-28 0 0 0 71 1 - -
2018-06-27 71 71 71 71 207 9.75 1.56
2018-06-26 0 0 0 70 1 - -
2018-06-25 70 70.01 69.01 70 1,364 9.62 1.54
2018-06-22 0 0 0 70.3 54 - -
2018-06-21 70.3 70.3 70.3 70.3 524 9.66 1.55
2018-06-20 0 0 0 70 40 - -
2018-06-19 0 0 0 70 67 - -
2018-06-18 0 0 0 70 207 - -
2018-06-15 69.35 70 69.35 70 2,405 9.62 1.54
2018-06-14 0 0 0 68.6 25 - -
2018-06-13 0 0 0 68.6 72 - -
2018-06-12 0 0 0 68.6 2 - -
2018-06-11 0 0 0 68.6 100 - -
2018-06-08 68.4 68.6 68.06 68.6 521 9.42 1.51
2018-06-07 0 0 0 68 260 - -
2018-06-06 0 0 0 68 321 - -
2018-06-05 0 0 0 68 106 - -
2018-06-04 65.5 68 65.5 68 400 9.34 1.5
2018-06-01 0 0 0 65.05 116 - -
2018-05-31 0 0 0 65.05 3 - -
2018-05-30 0 0 0 65.05 90 - -
2018-05-29 65.05 65.05 65.05 65.05 461 8.94 1.43
2018-05-28 0 0 0 66.1 0 - -
2018-05-25 66.1 66.1 66.1 66.1 215 9.08 1.45
2018-05-24 68.3 68.5 67.01 68.5 605 9.41 1.51
2018-05-23 66.4 66.85 66.4 66.85 415 9.18 1.47
2018-05-22 70 70 67.8 67.8 679 9.31 1.49
2018-05-21 0 0 0 67 67 - -
2018-05-18 67 67 67 67 123 4.97 1.65
2018-05-17 0 0 0 66.5 8 - -
2018-05-16 66.55 66.55 66.5 66.5 627 4.93 1.64
2018-05-15 0 0 0 65.75 0 - -
2018-05-14 67.5 67.5 65.75 65.75 2,002 4.87 1.62
2018-05-11 0 0 0 69.71 19 - -
2018-05-10 0 0 0 69.71 145 - -
2018-05-09 0 0 0 69.71 78 - -
2018-05-08 69 69.71 69 69.71 809 5.17 1.72
2018-05-07 68 68 68 68 151 5.04 1.68
2018-05-04 0 0 0 65.54 7 - -
2018-05-03 0 0 0 65.54 0 - -
2018-05-02 69.95 69.95 65.54 65.54 866 4.86 1.61
2018-04-30 0 0 0 67 32 - -
2018-04-27 67 67 67 67 164 4.97 1.65
2018-04-26 65.06 66 65.06 66 362 4.89 1.63
2018-04-25 0 0 0 69.23 128 - -
2018-04-24 0 0 0 69.23 154 - -
2018-04-23 70.3 70.3 69 69.23 803 5.13 1.71
2018-04-20 65 65 64.5 65 731 4.82 1.6
2018-04-19 65.4 65.4 63.63 63.63 592 11.46 1.44
2018-04-18 64 65 64 65 1,067 11.71 1.48
2018-04-17 64.7 66.85 63.65 64 3,934 11.53 1.45
2018-04-16 0 0 0 52.9 44 - -
2018-04-13 0 0 0 52.9 10 - -
2018-04-12 53.1 53.1 52.9 52.9 4,581 9.53 1.2
2018-04-11 52 53 52 53 4,590 9.55 1.2
2018-04-10 0 0 0 52.9 55 - -
2018-04-09 0 0 0 52.9 78 - -
2018-04-06 0 0 0 52.9 30 - -
2018-04-05 0 0 0 52.9 0 - -
2018-04-04 0 0 0 52.9 0 - -
2018-04-03 0 0 0 52.9 0 - -
2018-04-02 0 0 0 52.9 0 - -
2018-03-30 0 0 0 52.9 0 - -
2018-03-29 0 0 0 52.9 0 - -
2018-03-28 0 0 0 52.9 27 - -
2018-03-27 52.9 52.9 52.9 52.9 174 9.53 1.2
2018-03-26 51 51 51 51 188 9.19 1.16
2018-03-23 0 0 0 51 0 - -
Get more Data

PrimeEnergy Stock History Chart

View PNRG PE ratio, PS ratio stocks charts and compare with peers.
PNRG Chart
Note: Compare PrimeEnergy stock price history with the index and industry peers.

PrimeEnergy Stock Price History: Past 5 years

Max Stock Price80.5Sep 21,2018
Min Stock Price27.5Apr 08,2016
Avg Stock Price55.54

PrimeEnergy Historical PE ratio: Past 5 years

Max PE Ratio53.19Mar 29,2017
Min PE Ratio4.7Jun 01,2017
Avg PE Ratio12.38

PrimeEnergy Historical PS ratio: Past 5 years

Max PS Ratio2.29Jan 17,2017
Min PS Ratio0.59Apr 08,2016
Avg PS Ratio1.31

PNRG Industry Peers

We provide PrimeEnergy share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick PrimeEnergy stock analysis. PrimeEnergy stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. PNRG stock saw an opening price of $0, and a closing price of $78.2 on Sep 25, 2018. PrimeEnergy historical P/S ratio was at a high of 2.29 on Jan 17, 2017 and a low of 0.59 on Apr 08, 2016.