Primoris Services Corporation - PRIM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	166.23	169.36	169.36	170.63	165	721,889
February 19, 2026	161.6	165.76	165.76	166.56	160.2	606,797
February 18, 2026	162.69	160.41	160.41	167.03	159.81	517,822
February 17, 2026	165	162.38	162.38	167.19	162.17	697,000
February 13, 2026	164.2	166.53	166.53	171.65	161.12	715,201
February 12, 2026	168.08	163.45	163.45	174.43	163.14	545,862
February 11, 2026	165.5	165.62	165.62	171.2	161.68	657,422
February 10, 2026	161.15	161.36	161.36	163.65	159	545,603
February 09, 2026	160.54	162.61	162.61	164.38	157.92	804,732
February 06, 2026	151.83	160.54	160.54	161.07	149.79	970,014
February 05, 2026	142.08	147.97	147.97	149.87	142.08	788,200
February 04, 2026	156.75	145.31	145.31	157.98	140.51	966,895
February 03, 2026	156.44	155.03	155.03	158	151	563,300
February 02, 2026	147.4	152.84	152.84	154.04	146.94	663,630
January 30, 2026	149.88	148.25	148.25	154.98	146.38	783,118
January 29, 2026	151.92	152.47	152.47	152.55	146.34	595,248
January 28, 2026	152.76	149.13	149.13	153.34	148.03	619,600
January 27, 2026	151.58	151.94	151.94	153.51	150.78	441,201
January 26, 2026	148.56	150.41	150.41	152.12	147.45	500,761
January 23, 2026	148.82	148.07	148.07	149.57	146.12	440,949
January 22, 2026	153.96	150.56	150.56	154.07	146.42	566,794
January 21, 2026	149.25	151.69	151.69	151.89	145.26	657,524
January 20, 2026	145.48	146.96	146.96	149.19	143.36	717,455
January 16, 2026	150.06	149.39	149.39	155.19	148.28	1.68M
January 15, 2026	139.97	147.51	147.51	147.59	139.97	1.13M
January 14, 2026	138.78	137.78	137.78	140.71	135.22	746,741
January 13, 2026	138.4	138.01	138.01	139.59	136	866,297
January 12, 2026	129.5	134.24	134.24	134.76	128.97	693,639
January 09, 2026	126.57	129.95	129.95	130.6	125.18	601,585
January 08, 2026	128.61	124.85	124.85	129.44	122.5	854,511
January 07, 2026	128.24	128.25	128.25	129.26	125.93	441,517
January 06, 2026	131.47	128.93	128.93	131.47	124.75	798,175
January 05, 2026	132.22	131.65	131.65	133.95	131.2	680,449
January 02, 2026	124.25	130.61	130.61	131.03	124.25	682,754
December 31, 2025	125.47	124.14	124.14	125.94	122.58	1.16M
December 30, 2025	126.97	124.33	124.25	128.14	124.22	705,296
December 29, 2025	128.08	126.54	126.46	129.78	126.26	580,877
December 26, 2025	129.47	129.16	129.08	130.12	128.51	423,937
December 24, 2025	129	129.53	129.53	129.73	127.97	360,534
December 23, 2025	127.72	129.39	129.39	130.12	126.72	755,229
December 22, 2025	128.02	128.2	128.2	132	127.35	1.05M
December 19, 2025	124.84	125.19	125.19	129.64	124.84	10.4M
December 18, 2025	126.54	124.2	124.2	127.49	123.64	1.13M
December 17, 2025	128.04	122.95	122.95	130.03	121.41	1.21M
December 16, 2025	129.59	128.49	128.49	132.6	128.03	1.13M
December 15, 2025	128.38	130.55	130.55	131.62	126.5	1.06M
December 12, 2025	135	126.28	126.28	136.26	121.75	1.65M
December 11, 2025	131.81	136.99	136.99	138.52	130.68	780,346
December 10, 2025	131	132.75	132.75	135.43	131	1.09M
December 09, 2025	131.87	131.96	131.96	134.1	130.4	1.25M
December 08, 2025	133.38	134.47	134.47	136.16	129.23	2.62M
December 05, 2025	126.27	125.66	125.66	126.27	120.97	680,364
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

Primoris Services Corporation (PRIM) NYSE