Primoris Services Corporation (PRIM)
NYSE: PRIM · Real-Time Price · USD
110.27
-0.86 (-0.77%)
Aug 15, 2025, 10:38 AM - Market open
Primoris Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 113.41 | 114.00 | 110.26 | 111.12 | 111.12 | -2.02% | 810,520 |
| Aug 13, 2025 | 115.34 | 115.99 | 110.62 | 113.41 | 113.41 | -1.03% | 889,073 |
| Aug 12, 2025 | 111.21 | 115.62 | 110.56 | 114.59 | 114.59 | 3.04% | 929,874 |
| Aug 11, 2025 | 110.79 | 112.75 | 109.62 | 111.21 | 111.21 | 0.03% | 876,883 |
| Aug 8, 2025 | 111.69 | 112.37 | 110.18 | 111.18 | 111.18 | 0.05% | 763,911 |
| Aug 7, 2025 | 111.00 | 113.47 | 110.52 | 111.12 | 111.12 | 0.59% | 1,120,968 |
| Aug 6, 2025 | 108.77 | 111.93 | 106.50 | 110.47 | 110.47 | 1.73% | 1,718,143 |
| Aug 5, 2025 | 110.69 | 112.98 | 100.34 | 108.59 | 108.59 | 16.65% | 2,765,037 |
| Aug 4, 2025 | 93.16 | 93.30 | 91.35 | 93.09 | 93.09 | 2.14% | 1,338,046 |
| Aug 1, 2025 | 91.00 | 92.03 | 87.23 | 91.14 | 91.14 | -3.22% | 1,187,037 |
| Jul 31, 2025 | 94.20 | 96.16 | 93.73 | 94.17 | 94.17 | -0.03% | 1,077,864 |
| Jul 30, 2025 | 93.63 | 95.13 | 92.86 | 94.20 | 94.20 | 1.63% | 1,169,406 |
| Jul 29, 2025 | 93.85 | 93.89 | 91.71 | 92.69 | 92.69 | 0.46% | 765,823 |
| Jul 28, 2025 | 93.50 | 93.50 | 91.41 | 92.27 | 92.27 | -0.60% | 603,635 |
| Jul 25, 2025 | 91.87 | 93.84 | 91.04 | 92.83 | 92.83 | 3.22% | 773,168 |
| Jul 24, 2025 | 90.00 | 90.89 | 89.10 | 89.93 | 89.93 | 0.30% | 990,492 |
| Jul 23, 2025 | 87.86 | 89.71 | 87.35 | 89.66 | 89.66 | 3.13% | 627,181 |
| Jul 22, 2025 | 88.37 | 88.68 | 83.85 | 86.94 | 86.94 | -1.38% | 912,135 |
| Jul 21, 2025 | 88.84 | 89.63 | 88.05 | 88.16 | 88.16 | -0.37% | 625,628 |
| Jul 18, 2025 | 87.72 | 88.85 | 87.60 | 88.49 | 88.49 | 1.31% | 1,254,657 |
| Jul 17, 2025 | 86.25 | 87.63 | 86.02 | 87.35 | 87.35 | 2.16% | 860,102 |
| Jul 16, 2025 | 85.07 | 85.80 | 83.72 | 85.50 | 85.50 | -0.66% | 757,687 |
| Jul 15, 2025 | 87.81 | 88.21 | 85.59 | 86.07 | 86.07 | -1.43% | 590,619 |
| Jul 14, 2025 | 86.44 | 88.24 | 86.39 | 87.32 | 87.32 | 0.82% | 628,967 |
| Jul 11, 2025 | 84.89 | 87.26 | 84.52 | 86.61 | 86.61 | 1.87% | 901,105 |
| Jul 10, 2025 | 84.08 | 86.28 | 83.40 | 85.02 | 85.02 | 0.47% | 1,137,416 |
| Jul 9, 2025 | 84.76 | 84.98 | 83.53 | 84.62 | 84.62 | 1.55% | 662,436 |
| Jul 8, 2025 | 85.13 | 85.18 | 81.52 | 83.33 | 83.33 | -2.11% | 786,234 |
| Jul 7, 2025 | 84.21 | 85.25 | 83.23 | 85.13 | 85.13 | 0.50% | 698,663 |
| Jul 3, 2025 | 83.00 | 85.12 | 82.56 | 84.71 | 84.71 | 3.30% | 642,659 |
| Jul 2, 2025 | 80.00 | 82.06 | 79.43 | 82.00 | 82.00 | 3.00% | 776,598 |
| Jul 1, 2025 | 77.66 | 80.40 | 77.04 | 79.61 | 79.61 | 2.14% | 1,086,349 |
| Jun 30, 2025 | 79.01 | 79.24 | 77.05 | 77.94 | 77.94 | -2.64% | 1,163,359 |
| Jun 27, 2025 | 79.12 | 80.89 | 78.47 | 80.05 | 79.97 | 1.72% | 1,060,172 |
| Jun 26, 2025 | 77.64 | 78.94 | 77.40 | 78.70 | 78.62 | 2.73% | 877,144 |
| Jun 25, 2025 | 79.37 | 79.94 | 76.02 | 76.61 | 76.53 | -3.20% | 1,057,130 |
| Jun 24, 2025 | 77.00 | 79.41 | 76.53 | 79.14 | 79.06 | 3.82% | 1,064,844 |
| Jun 23, 2025 | 74.04 | 76.28 | 73.90 | 76.23 | 76.15 | 3.01% | 717,199 |
| Jun 20, 2025 | 75.27 | 75.50 | 73.62 | 74.00 | 73.92 | -0.86% | 1,249,186 |
| Jun 18, 2025 | 75.00 | 76.20 | 74.60 | 74.64 | 74.56 | -0.51% | 591,111 |
| Jun 17, 2025 | 73.95 | 75.41 | 72.95 | 75.02 | 74.94 | -1.03% | 930,436 |
| Jun 16, 2025 | 74.87 | 76.82 | 74.87 | 75.80 | 75.72 | 2.09% | 814,575 |
| Jun 13, 2025 | 72.50 | 74.81 | 72.50 | 74.25 | 74.17 | 0.72% | 706,295 |
| Jun 12, 2025 | 72.76 | 73.72 | 71.97 | 73.72 | 73.64 | 0.70% | 395,238 |
| Jun 11, 2025 | 72.65 | 73.56 | 71.84 | 73.21 | 73.14 | 1.79% | 672,288 |
| Jun 10, 2025 | 74.11 | 74.53 | 70.68 | 71.92 | 71.85 | -2.59% | 845,664 |
| Jun 9, 2025 | 76.42 | 76.50 | 73.81 | 73.83 | 73.75 | -2.75% | 874,395 |
| Jun 6, 2025 | 74.96 | 76.35 | 73.32 | 75.92 | 75.84 | 3.03% | 651,982 |
| Jun 5, 2025 | 73.22 | 74.15 | 72.27 | 73.69 | 73.61 | 0.97% | 573,301 |
| Jun 4, 2025 | 73.51 | 74.54 | 72.98 | 72.98 | 72.91 | -0.73% | 582,058 |