Primoris Services Corporation (PRIM)
NYSE: PRIM · Real-Time Price · USD
80.05
+1.35 (1.72%)
At close: Jun 27, 2025, 4:00 PM
80.40
+0.35 (0.44%)
After-hours: Jun 27, 2025, 7:41 PM EDT
Primoris Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 79.12 | 80.89 | 78.47 | 80.05 | 80.05 | 1.72% | 1,060,172 |
| Jun 26, 2025 | 77.64 | 78.94 | 77.40 | 78.70 | 78.70 | 2.73% | 877,144 |
| Jun 25, 2025 | 79.37 | 79.94 | 76.02 | 76.61 | 76.61 | -3.20% | 1,057,130 |
| Jun 24, 2025 | 77.00 | 79.41 | 76.53 | 79.14 | 79.14 | 3.82% | 1,064,844 |
| Jun 23, 2025 | 74.04 | 76.28 | 73.90 | 76.23 | 76.23 | 3.01% | 717,199 |
| Jun 20, 2025 | 75.27 | 75.50 | 73.62 | 74.00 | 74.00 | -0.86% | 1,249,186 |
| Jun 18, 2025 | 75.00 | 76.20 | 74.60 | 74.64 | 74.64 | -0.51% | 591,111 |
| Jun 17, 2025 | 73.95 | 75.41 | 72.95 | 75.02 | 75.02 | -1.03% | 930,436 |
| Jun 16, 2025 | 74.87 | 76.82 | 74.87 | 75.80 | 75.80 | 2.09% | 814,575 |
| Jun 13, 2025 | 72.50 | 74.81 | 72.50 | 74.25 | 74.25 | 0.72% | 706,295 |
| Jun 12, 2025 | 72.76 | 73.72 | 71.97 | 73.72 | 73.72 | 0.70% | 395,238 |
| Jun 11, 2025 | 72.65 | 73.56 | 71.84 | 73.21 | 73.21 | 1.79% | 672,288 |
| Jun 10, 2025 | 74.11 | 74.53 | 70.68 | 71.92 | 71.92 | -2.59% | 845,664 |
| Jun 9, 2025 | 76.42 | 76.50 | 73.81 | 73.83 | 73.83 | -2.75% | 874,395 |
| Jun 6, 2025 | 74.96 | 76.35 | 73.32 | 75.92 | 75.92 | 3.03% | 651,982 |
| Jun 5, 2025 | 73.22 | 74.15 | 72.27 | 73.69 | 73.69 | 0.97% | 573,301 |
| Jun 4, 2025 | 73.51 | 74.54 | 72.98 | 72.98 | 72.98 | -0.73% | 582,058 |
| Jun 3, 2025 | 72.69 | 73.93 | 72.16 | 73.52 | 73.52 | 1.96% | 550,682 |
| Jun 2, 2025 | 72.04 | 72.36 | 71.00 | 72.11 | 72.11 | - | 532,350 |
| May 30, 2025 | 71.68 | 72.56 | 71.05 | 72.11 | 72.11 | 0.32% | 696,997 |
| May 29, 2025 | 72.17 | 72.56 | 71.07 | 71.88 | 71.88 | 0.24% | 539,778 |
| May 28, 2025 | 73.31 | 73.33 | 71.53 | 71.71 | 71.71 | -1.75% | 495,105 |
| May 27, 2025 | 72.04 | 73.27 | 71.18 | 72.99 | 72.99 | 2.69% | 846,874 |
| May 23, 2025 | 68.96 | 71.16 | 68.52 | 71.08 | 71.08 | 1.95% | 792,996 |
| May 22, 2025 | 73.89 | 74.00 | 68.90 | 69.72 | 69.72 | -6.42% | 1,407,475 |
| May 21, 2025 | 74.07 | 75.83 | 73.38 | 74.50 | 74.50 | -0.40% | 986,769 |
| May 20, 2025 | 75.00 | 75.93 | 74.54 | 74.80 | 74.80 | -0.56% | 1,419,339 |
| May 19, 2025 | 73.75 | 75.87 | 73.21 | 75.22 | 75.22 | -0.37% | 963,942 |
| May 16, 2025 | 75.87 | 76.15 | 74.86 | 75.50 | 75.50 | 0.01% | 721,656 |
| May 15, 2025 | 75.77 | 76.71 | 75.19 | 75.49 | 75.49 | -1.74% | 1,139,879 |
| May 14, 2025 | 76.77 | 78.36 | 76.34 | 76.83 | 76.83 | 0.39% | 1,770,354 |
| May 13, 2025 | 71.73 | 77.00 | 71.73 | 76.53 | 76.53 | 8.02% | 2,449,104 |
| May 12, 2025 | 71.48 | 73.00 | 70.01 | 70.85 | 70.85 | 3.73% | 952,239 |
| May 9, 2025 | 68.50 | 68.87 | 67.15 | 68.30 | 68.30 | -0.26% | 700,682 |
| May 8, 2025 | 68.42 | 70.29 | 67.39 | 68.48 | 68.48 | 2.65% | 1,196,102 |
| May 7, 2025 | 65.24 | 67.16 | 65.23 | 66.71 | 66.71 | 2.47% | 1,179,745 |
| May 6, 2025 | 66.00 | 67.45 | 63.36 | 65.10 | 65.10 | -2.94% | 1,905,409 |
| May 5, 2025 | 65.50 | 67.59 | 65.50 | 67.07 | 67.07 | 1.34% | 1,483,702 |
| May 2, 2025 | 64.98 | 67.48 | 64.61 | 66.18 | 66.18 | 3.65% | 1,252,785 |
| May 1, 2025 | 62.23 | 64.98 | 62.18 | 63.85 | 63.85 | 6.47% | 1,358,269 |
| Apr 30, 2025 | 59.58 | 60.24 | 58.13 | 59.97 | 59.97 | -2.15% | 951,677 |
| Apr 29, 2025 | 61.36 | 62.10 | 60.66 | 61.29 | 61.29 | 0.13% | 595,126 |
| Apr 28, 2025 | 60.17 | 62.09 | 60.17 | 61.21 | 61.21 | 1.09% | 540,459 |
| Apr 25, 2025 | 59.33 | 60.92 | 59.33 | 60.55 | 60.55 | 1.87% | 516,360 |
| Apr 24, 2025 | 57.94 | 59.63 | 57.43 | 59.44 | 59.44 | 3.07% | 521,904 |
| Apr 23, 2025 | 58.90 | 59.80 | 57.50 | 57.67 | 57.67 | 4.02% | 719,727 |
| Apr 22, 2025 | 54.53 | 56.37 | 54.30 | 55.44 | 55.44 | 2.80% | 1,025,144 |
| Apr 21, 2025 | 55.63 | 55.63 | 53.13 | 53.93 | 53.93 | -4.46% | 774,483 |
| Apr 17, 2025 | 57.56 | 58.34 | 56.16 | 56.45 | 56.45 | -2.23% | 1,135,688 |
| Apr 16, 2025 | 56.57 | 58.91 | 56.57 | 57.74 | 57.74 | -0.09% | 981,104 |