Primoris Services Corporation PRIM
NYSE · United States · Industrial Services
$74.65+0.13 (+0.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $74.25 | -0.36% | $74.72 | $75.25 | $72.90 | 320.25K |
| 2026-09-30 | $74.52 | +0.32% | $74.57 | $76.35 | $72.94 | 1.44M |
| 2026-09-29 | $74.28 | +4.44% | $73.37 | $77.94 | $73.00 | 1.65M |
| 2026-09-28 | $71.12 | -2.11% | $72.13 | $72.78 | $70.51 | 1.19M |
| 2026-09-25 | $72.65 | +0.55% | $72.58 | $73.08 | $70.10 | 1.49M |
| 2026-09-24 | $72.25 | -2.52% | $72.98 | $74.14 | $72.17 | 792.40K |
| 2026-09-23 | $74.12 | -2.88% | $76.36 | $77.24 | $74.01 | 877.90K |
| 2026-09-22 | $76.32 | -0.77% | $77.11 | $77.81 | $75.77 | 898.00K |
| 2026-09-21 | $76.91 | -0.29% | $78.29 | $78.37 | $76.42 | 1.22M |
| 2026-09-18 | $77.13 | +0.71% | $77.46 | $77.85 | $75.62 | 2.83M |
| 2026-09-17 | $76.59 | -0.45% | $79.03 | $79.94 | $75.12 | 1.25M |
| 2026-09-16 | $76.94 | +0.29% | $77.92 | $78.27 | $75.94 | 1.39M |
| 2026-09-15 | $76.72 | +3.44% | $75.28 | $78.65 | $75.27 | 1.57M |
| 2026-09-14 | $74.17 | -1.47% | $72.50 | $74.78 | $71.41 | 2.19M |
| 2026-09-11 | $75.28 | +3.17% | $74.06 | $76.53 | $73.93 | 818.70K |
| 2026-09-10 | $72.97 | -1.19% | $72.74 | $74.82 | $72.04 | 820.10K |
| 2026-09-09 | $73.85 | -2.12% | $74.35 | $76.09 | $73.80 | 935.10K |
| 2026-09-08 | $75.45 | +1.37% | $75.55 | $77.26 | $74.93 | 1.26M |
| 2026-09-04 | $74.43 | +1.14% | $74.24 | $75.32 | $73.20 | 1.15M |
| 2026-09-03 | $73.59 | -0.88% | $74.70 | $75.49 | $73.35 | 1.30M |
| 2026-09-02 | $74.24 | +2.75% | $72.19 | $75.58 | $72.04 | 1.36M |
| 2026-09-01 | $72.25 | +0.19% | $71.36 | $73.19 | $70.12 | 1.19M |
| 2026-08-31 | $72.11 | -1.38% | $72.80 | $73.26 | $71.63 | 957.50K |
| 2026-08-28 | $73.12 | -5.04% | $76.39 | $76.98 | $72.91 | 723.30K |
| 2026-08-27 | $77.00 | -1.51% | $79.41 | $79.41 | $76.15 | 820.10K |
| 2026-08-26 | $78.18 | +4.52% | $74.79 | $78.36 | $73.97 | 1.21M |
| 2026-08-25 | $74.80 | -0.45% | $77.16 | $77.65 | $73.82 | 1.16M |
| 2026-08-24 | $75.14 | -2.64% | $76.16 | $76.17 | $74.12 | 987.10K |
| 2026-08-21 | $77.18 | -2.60% | $80.24 | $80.24 | $77.07 | 931.40K |
| 2026-08-20 | $79.24 | -0.86% | $79.29 | $80.81 | $78.35 | 974.10K |
| 2026-08-19 | $79.93 | +0.16% | $80.16 | $80.27 | $77.69 | 1.04M |
| 2026-08-18 | $79.80 | -3.91% | $81.03 | $82.35 | $79.50 | 909.50K |
| 2026-08-17 | $83.05 | -0.30% | $84.46 | $85.60 | $82.80 | 1.07M |
| 2026-08-14 | $83.30 | +3.00% | $80.80 | $83.84 | $80.65 | 1.03M |
| 2026-08-13 | $80.87 | -0.72% | $81.30 | $81.86 | $79.44 | 1.30M |
| 2026-08-12 | $81.46 | -0.85% | $83.98 | $84.98 | $81.32 | 799.50K |
| 2026-08-11 | $82.16 | +1.75% | $81.50 | $85.26 | $81.50 | 1.24M |
| 2026-08-10 | $80.75 | -2.28% | $83.75 | $84.30 | $80.55 | 1.01M |
| 2026-08-07 | $82.63 | +3.00% | $82.88 | $84.05 | $79.33 | 1.22M |
| 2026-08-06 | $80.22 | -3.81% | $83.42 | $84.59 | $80.17 | 1.49M |
| 2026-08-05 | $83.40 | -8.20% | $90.98 | $92.25 | $82.71 | 2.45M |
| 2026-08-04 | $90.85 | +3.43% | $89.16 | $91.35 | $88.15 | 1.46M |
| 2026-08-03 | $87.84 | +4.06% | $83.19 | $88.52 | $82.47 | 1.18M |
| 2026-07-31 | $84.41 | -1.45% | $87.25 | $87.93 | $83.16 | 863.80K |
| 2026-07-30 | $85.65 | +14.57% | $80.00 | $85.68 | $79.78 | 1.62M |
| 2026-07-29 | $74.76 | -5.25% | $78.91 | $79.47 | $74.66 | 1.70M |
| 2026-07-28 | $78.90 | -7.75% | $83.82 | $84.25 | $77.71 | 1.68M |
| 2026-07-27 | $85.53 | -1.13% | $87.50 | $89.23 | $82.80 | 1.22M |
| 2026-07-24 | $86.51 | -4.55% | $89.72 | $91.47 | $85.99 | 1.03M |
| 2026-07-23 | $90.63 | +1.24% | $89.00 | $92.08 | $88.82 | 1.04M |
| 2026-07-22 | $89.52 | +1.96% | $86.24 | $90.29 | $86.24 | 865.00K |
| 2026-07-21 | $87.80 | +1.34% | $87.24 | $89.32 | $85.18 | 1.37M |
| 2026-07-20 | $86.64 | +0.79% | $87.25 | $89.10 | $85.98 | 1.13M |
| 2026-07-17 | $85.96 | -2.33% | $86.25 | $89.13 | $84.57 | 3.08M |
| 2026-07-16 | $88.01 | -2.93% | $88.61 | $89.85 | $87.31 | 1.75M |
| 2026-07-15 | $90.67 | +2.30% | $89.96 | $91.48 | $88.92 | 1.43M |
| 2026-07-14 | $88.63 | +4.00% | $86.90 | $89.40 | $86.44 | 1.34M |
| 2026-07-13 | $85.22 | -1.59% | $86.09 | $87.53 | $84.63 | 992.70K |
| 2026-07-10 | $86.60 | -3.16% | $88.81 | $89.00 | $86.44 | 1.19M |
| 2026-07-09 | $89.43 | -0.08% | $92.20 | $93.43 | $89.26 | 1.08M |
| 2026-07-08 | $89.50 | +2.91% | $85.64 | $89.88 | $85.52 | 1.24M |
| 2026-07-07 | $86.97 | -3.58% | $88.60 | $89.68 | $84.68 | 1.45M |
| 2026-07-06 | $90.20 | +2.27% | $88.42 | $91.17 | $88.40 | 1.14M |
| 2026-07-02 | $88.20 | -5.10% | $93.01 | $94.50 | $87.05 | 1.37M |
| 2026-07-01 | $92.94 | -6.23% | $96.50 | $96.51 | $92.28 | 1.43M |
| 2026-06-30 | $99.12 | +1.93% | $97.11 | $99.29 | $94.79 | 1.31M |
| 2026-06-29 | $97.24 | +4.44% | $97.72 | $98.07 | $92.83 | 1.42M |
| 2026-06-26 | $93.11 | -2.38% | $94.11 | $98.53 | $92.01 | 8.12M |
| 2026-06-25 | $95.38 | +2.90% | $93.72 | $96.47 | $90.57 | 1.88M |
| 2026-06-24 | $92.69 | +9.11% | $84.84 | $96.11 | $83.45 | 5.81M |
| 2026-06-23 | $84.95 | -21.59% | $66.25 | $86.58 | $65.00 | 9.91M |
| 2026-06-22 | $108.34 | +6.95% | $101.99 | $109.07 | $100.26 | 2.63M |
| 2026-06-18 | $101.30 | -0.35% | $103.22 | $104.81 | $100.09 | 1.77M |
| 2026-06-17 | $101.66 | -1.56% | $104.18 | $105.62 | $101.47 | 1.01M |
| 2026-06-16 | $103.27 | +1.90% | $103.00 | $106.80 | $102.58 | 1.47M |
| 2026-06-15 | $101.34 | +2.73% | $102.00 | $103.12 | $96.27 | 1.45M |
| 2026-06-12 | $98.65 | +4.39% | $94.53 | $99.98 | $93.20 | 1.77M |
| 2026-06-11 | $94.50 | +0.66% | $94.50 | $96.25 | $87.40 | 4.30M |
| 2026-06-10 | $93.88 | -9.64% | $103.08 | $104.01 | $93.27 | 3.52M |
| 2026-06-09 | $103.90 | -15.40% | $117.56 | $119.64 | $100.10 | 5.61M |
| 2026-06-08 | $122.82 | +0.80% | $123.81 | $125.96 | $118.70 | 1.71M |
| 2026-06-05 | $121.84 | -4.54% | $127.22 | $130.00 | $121.79 | 1.72M |
| 2026-06-04 | $127.63 | +1.04% | $123.96 | $128.47 | $122.00 | 1.48M |
| 2026-06-03 | $126.32 | +1.62% | $122.45 | $128.00 | $119.85 | 1.26M |
| 2026-06-02 | $124.31 | +2.36% | $122.61 | $125.22 | $120.25 | 1.33M |
| 2026-06-01 | $121.44 | -3.45% | $123.20 | $125.58 | $120.35 | 1.31M |
| 2026-05-29 | $125.78 | -0.66% | $128.44 | $128.45 | $120.07 | 1.85M |
| 2026-05-28 | $126.61 | -3.08% | $129.92 | $130.73 | $124.40 | 2.07M |
| 2026-05-27 | $130.63 | +0.98% | $130.49 | $135.67 | $125.45 | 2.46M |
| 2026-05-26 | $129.36 | +10.05% | $119.25 | $130.23 | $117.80 | 4.06M |