Primoris Services Corporation - PRIM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	124.81	125.86	125.86	126.43	123.26	520,159
December 03, 2025	124.55	125.51	125.51	125.71	121	425,400
December 02, 2025	125.69	124.72	124.72	127.87	123.31	452,600
December 01, 2025	123.22	123.46	123.46	124.27	120.06	471,692
November 28, 2025	125.71	126.56	126.56	126.9	125.02	235,900
November 26, 2025	124.18	126.13	126.13	126.77	123.93	353,482
November 25, 2025	123.75	124.15	124.15	125.53	121.09	515,944
November 24, 2025	115	123.61	123.61	124.96	114.85	636,200
November 21, 2025	117.9	117.05	117.05	119.3	113.1	824,187
November 20, 2025	126.47	116.73	116.73	127.97	116.42	959,406
November 19, 2025	119.97	122.51	122.51	124.26	119.97	868,718
November 18, 2025	115.05	118.41	118.41	120.9	114.26	948,900
November 17, 2025	118.38	117.15	117.15	120.16	116.21	563,415
November 14, 2025	112.62	118.04	118.04	119.47	112.1	783,179
November 13, 2025	122.61	116.43	116.43	123.73	115.57	1.01M
November 12, 2025	126	123.04	123.04	127.99	122.73	1.08M
November 11, 2025	127.07	125.38	125.38	127.95	122.89	638,000
November 10, 2025	130.1	128.99	128.99	132.23	126.92	657,655
November 07, 2025	124	125.45	125.45	127.3	121.83	943,949
November 06, 2025	129.78	126.58	126.58	131.5	126.25	838,915
November 05, 2025	129.53	130.37	130.37	133.37	129.2	1.25M
November 04, 2025	132.3	128.02	128.02	138.56	123	2.25M
November 03, 2025	142.78	143.27	143.27	145.26	141	1.12M
October 31, 2025	141.64	141.52	141.52	145.4	140.5	816,177
October 30, 2025	141.4	141.74	141.74	144.7	138.25	720,522
October 29, 2025	141.67	144.26	144.26	146.16	140	815,201
October 28, 2025	141	140.93	140.93	142.3	139.26	588,127
October 27, 2025	145	141.79	141.79	145	141.14	646,347
October 24, 2025	140.51	142.37	142.37	143.94	139.1	807,943
October 23, 2025	132	136.12	136.12	136.39	131.37	435,732
October 22, 2025	139.27	130.69	130.69	139.86	127.31	1.14M
October 21, 2025	137.94	137.21	137.21	140.82	134.15	788,700
October 20, 2025	139.75	139.15	139.15	142.7	137.55	495,826
October 17, 2025	137.03	136.78	136.78	140.41	135.9	826,616
October 16, 2025	139.37	138.82	138.82	142.12	138	1.04M
October 15, 2025	140.7	138.13	138.13	142.5	134.36	1.46M
October 14, 2025	134	140.6	140.6	141.57	133.68	781,708
October 13, 2025	137.03	136.48	136.48	140.16	135.72	667,587
October 10, 2025	138.35	132.69	132.69	140.38	132.24	674,331
October 09, 2025	142.01	137.51	137.51	142.84	136.68	601,579
October 08, 2025	138.22	139.31	139.31	139.74	136.77	488,385
October 07, 2025	140.04	137.3	137.3	140.62	135	607,652
October 06, 2025	138	139.49	139.49	141.54	137.65	567,209
October 03, 2025	139.89	136.86	136.86	139.98	136.45	717,200
October 02, 2025	139.59	139.11	139.11	141.27	136.56	795,821
October 01, 2025	135.92	139.65	139.65	140.89	135.61	915,500
September 30, 2025	134.98	137.33	137.33	137.63	134.74	885,400
September 29, 2025	134.64	134.7	134.62	135.77	133.25	1.02M
September 26, 2025	131.4	133.42	133.42	133.75	130.84	663,240
September 25, 2025	127	129.77	129.77	130.26	124.59	690,744
September 24, 2025	132.84	130.1	130.1	135	129.72	696,439
September 23, 2025	132.5	132.38	132.38	135.73	131.4	1.06M
September 22, 2025	128.82	133.04	133.04	133.36	128.77	865,229
September 19, 2025	127.44	128.82	128.82	129.02	126	1.78M
September 18, 2025	122.58	126.85	126.85	128.98	122.36	1.04M
September 17, 2025	120.79	122.03	122.03	124.52	120	861,600
September 16, 2025	123.25	120.44	120.44	124	118.64	918,868
September 15, 2025	122.69	123.55	123.55	125.35	122	696,900
September 12, 2025	122.5	122.1	122.1	124.77	121.7	646,290
September 11, 2025	119.89	122.76	122.76	123.04	118.16	1.18M

Primoris Services Corporation (PRIM) NASDAQ