Primoris Services Corporation - PRIM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	117.74	116.98	116.98	118.62	112.89	734,360
September 04, 2025	115.77	117.25	117.25	117.42	114.52	571,082
September 03, 2025	116.75	115.15	115.15	117.03	113.91	808,200
September 02, 2025	115.97	116	116	117.8	113.66	1.09M
August 29, 2025	119.52	118.55	118.55	120.25	117.01	1.04M
August 28, 2025	118.07	119.55	119.55	120.22	117.55	978,230
August 27, 2025	117	117.36	117.36	118.31	116.29	946,535
August 26, 2025	115	117.21	117.21	117.31	115	525,789
August 25, 2025	114.45	114.87	114.87	116.58	114.39	720,900
August 22, 2025	112.25	114.42	114.42	116.18	111.68	613,035
August 21, 2025	110.58	111.7	111.7	112.22	109.42	540,400
August 20, 2025	109.61	110.58	110.58	111	107.45	732,334
August 19, 2025	112.42	111.09	111.09	112.77	110.21	552,602
August 18, 2025	111.3	112.77	112.77	113.51	110.78	556,640
August 15, 2025	111.6	111.93	111.93	114.21	108.06	1.05M
August 14, 2025	113.41	111.12	111.12	114	110.26	811,692
August 13, 2025	115.34	113.41	113.41	115.99	110.62	889,073
August 12, 2025	111.21	114.59	114.59	115.62	110.56	929,874
August 11, 2025	110.79	111.21	111.21	112.75	109.62	876,883
August 08, 2025	111.69	111.18	111.18	112.37	110.18	763,911
August 07, 2025	111	111.12	111.12	113.47	110.52	1.12M
August 06, 2025	108.77	110.47	110.47	111.93	106.5	1.72M
August 05, 2025	110.69	108.59	108.59	112.98	100.34	2.77M
August 04, 2025	93.16	93.09	93.09	93.3	91.35	1.34M
August 01, 2025	91	91.14	91.14	92.03	87.23	1.19M
July 31, 2025	94.2	94.17	94.17	96.16	93.73	1.08M
July 30, 2025	93.63	94.2	94.2	95.13	92.86	1.17M
July 29, 2025	93.85	92.69	92.69	93.89	91.71	765,823
July 28, 2025	93.5	92.27	92.27	93.5	91.41	603,635
July 25, 2025	91.87	92.83	92.83	93.84	91.04	773,168
July 24, 2025	90	89.93	89.93	90.89	89.1	990,500
July 23, 2025	87.86	89.66	89.66	89.71	87.35	627,181
July 22, 2025	88.37	86.94	86.94	88.68	83.85	912,135
July 21, 2025	88.84	88.16	88.16	89.63	88.05	625,628
July 18, 2025	87.72	88.49	88.49	88.85	87.6	1.25M
July 17, 2025	86.25	87.35	87.35	87.63	86.02	594,618
July 16, 2025	85.07	85.5	85.5	85.8	83.72	757,700
July 15, 2025	87.81	86.07	86.07	88.21	85.59	590,619
July 14, 2025	86.44	87.32	87.32	88.24	86.39	628,967
July 11, 2025	84.89	86.61	86.61	87.26	84.52	901,105
July 10, 2025	84.08	85.02	85.02	86.28	83.4	1.14M
July 09, 2025	84.76	84.62	84.62	84.98	83.53	662,436
July 08, 2025	85.13	83.33	83.33	85.18	81.52	786,234
July 07, 2025	84.21	85.13	85.13	85.25	83.23	698,700
July 03, 2025	83	84.71	84.71	85.12	82.56	642,700
July 02, 2025	80	82	82	82.06	79.43	776,600
July 01, 2025	77.66	79.61	79.61	80.4	77.04	1.09M
June 30, 2025	78.84	77.94	77.94	79.23	77.05	1.16M
June 27, 2025	79.12	80.05	79.97	80.89	78.47	1.06M
June 26, 2025	77.64	78.7	78.62	78.94	77.4	877,144
June 25, 2025	79.37	76.61	76.61	79.94	76.02	834,673
June 24, 2025	77	79.14	79.14	79.41	76.53	1.06M
June 23, 2025	74.04	76.23	76.23	76.28	73.9	717,199
June 20, 2025	75.27	74	74	75.5	73.62	1.25M
June 18, 2025	75	74.64	74.64	76.19	74.6	591,111
June 17, 2025	73.95	75.02	75.02	75.41	72.95	930,436
June 16, 2025	74.87	75.8	75.8	76.82	74.87	814,600
June 13, 2025	72.5	74.25	74.25	74.81	72.5	706,300
June 12, 2025	72.76	73.72	73.72	73.72	71.97	395,238
June 11, 2025	72.65	73.21	73.21	73.56	71.84	672,300

Primoris Services Corporation (PRIM) NASDAQ