Primoris Services Corporation (PRIM)
NYSE: PRIM · Real-Time Price · USD
125.66
-0.20 (-0.16%)
At close: Dec 5, 2025, 4:00 PM EST
129.31
+3.65 (2.90%)
After-hours: Dec 5, 2025, 7:20 PM EST
Primoris Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126.27 | 126.27 | 120.97 | 125.66 | 125.66 | -0.16% | 675,334 |
| Dec 4, 2025 | 123.96 | 126.44 | 123.00 | 125.86 | 125.86 | 0.28% | 535,647 |
| Dec 3, 2025 | 124.55 | 125.71 | 121.00 | 125.51 | 125.51 | 0.63% | 425,370 |
| Dec 2, 2025 | 125.69 | 127.87 | 123.31 | 124.72 | 124.72 | 1.02% | 452,553 |
| Dec 1, 2025 | 123.22 | 124.27 | 120.06 | 123.46 | 123.46 | -2.45% | 471,498 |
| Nov 28, 2025 | 125.71 | 126.90 | 125.02 | 126.56 | 126.56 | 0.34% | 235,856 |
| Nov 26, 2025 | 124.18 | 126.77 | 123.93 | 126.13 | 126.13 | 1.59% | 353,482 |
| Nov 25, 2025 | 123.75 | 125.53 | 121.09 | 124.15 | 124.15 | 0.44% | 515,944 |
| Nov 24, 2025 | 115.00 | 124.96 | 114.85 | 123.61 | 123.61 | 5.60% | 636,157 |
| Nov 21, 2025 | 117.90 | 119.30 | 113.10 | 117.05 | 117.05 | 0.27% | 824,187 |
| Nov 20, 2025 | 126.47 | 127.97 | 116.42 | 116.73 | 116.73 | -4.72% | 959,406 |
| Nov 19, 2025 | 119.97 | 124.26 | 119.97 | 122.51 | 122.51 | 3.46% | 868,718 |
| Nov 18, 2025 | 115.05 | 120.90 | 114.26 | 118.41 | 118.41 | 1.08% | 948,877 |
| Nov 17, 2025 | 118.38 | 120.16 | 116.21 | 117.15 | 117.15 | -0.75% | 563,415 |
| Nov 14, 2025 | 112.62 | 119.47 | 112.10 | 118.04 | 118.04 | 1.38% | 784,147 |
| Nov 13, 2025 | 122.61 | 123.73 | 115.57 | 116.43 | 116.43 | -5.37% | 1,010,464 |
| Nov 12, 2025 | 126.00 | 127.99 | 122.73 | 123.04 | 123.04 | -1.87% | 1,080,483 |
| Nov 11, 2025 | 127.07 | 127.95 | 122.89 | 125.38 | 125.38 | -2.80% | 638,054 |
| Nov 10, 2025 | 130.10 | 132.23 | 126.92 | 128.99 | 128.99 | 2.82% | 657,655 |
| Nov 7, 2025 | 124.00 | 127.30 | 121.83 | 125.45 | 125.45 | -0.89% | 943,949 |
| Nov 6, 2025 | 129.78 | 131.50 | 126.25 | 126.58 | 126.58 | -2.91% | 838,915 |
| Nov 5, 2025 | 129.53 | 133.37 | 129.20 | 130.37 | 130.37 | 1.84% | 1,254,674 |
| Nov 4, 2025 | 132.30 | 138.56 | 123.00 | 128.02 | 128.02 | -10.64% | 2,245,090 |
| Nov 3, 2025 | 142.78 | 145.26 | 141.00 | 143.27 | 143.27 | 1.24% | 1,118,649 |
| Oct 31, 2025 | 141.64 | 145.40 | 140.50 | 141.52 | 141.52 | -0.16% | 816,177 |
| Oct 30, 2025 | 141.40 | 144.70 | 138.25 | 141.74 | 141.74 | -1.75% | 720,522 |
| Oct 29, 2025 | 141.67 | 146.16 | 140.00 | 144.26 | 144.26 | 2.36% | 815,201 |
| Oct 28, 2025 | 141.00 | 142.30 | 139.26 | 140.93 | 140.93 | -0.61% | 588,127 |
| Oct 27, 2025 | 145.00 | 145.00 | 141.14 | 141.79 | 141.79 | -0.41% | 646,347 |
| Oct 24, 2025 | 140.51 | 143.94 | 139.10 | 142.37 | 142.37 | 4.59% | 807,943 |
| Oct 23, 2025 | 132.00 | 136.39 | 131.37 | 136.12 | 136.12 | 4.15% | 435,732 |
| Oct 22, 2025 | 139.27 | 139.86 | 127.31 | 130.69 | 130.69 | -4.75% | 1,142,789 |
| Oct 21, 2025 | 137.94 | 140.82 | 134.15 | 137.21 | 137.21 | -1.39% | 788,669 |
| Oct 20, 2025 | 139.75 | 142.70 | 137.55 | 139.15 | 139.15 | 1.73% | 495,826 |
| Oct 17, 2025 | 137.03 | 140.41 | 135.90 | 136.78 | 136.78 | -1.47% | 826,616 |
| Oct 16, 2025 | 139.37 | 142.12 | 138.00 | 138.82 | 138.82 | 0.50% | 1,047,061 |
| Oct 15, 2025 | 140.70 | 142.50 | 134.36 | 138.13 | 138.13 | -1.76% | 1,460,846 |
| Oct 14, 2025 | 134.00 | 141.57 | 133.68 | 140.60 | 140.60 | 3.02% | 781,708 |
| Oct 13, 2025 | 137.03 | 140.16 | 135.72 | 136.48 | 136.48 | 2.86% | 667,587 |
| Oct 10, 2025 | 138.35 | 140.38 | 132.24 | 132.69 | 132.69 | -3.51% | 674,331 |
| Oct 9, 2025 | 142.01 | 142.84 | 136.68 | 137.51 | 137.51 | -1.29% | 601,579 |
| Oct 8, 2025 | 138.22 | 139.74 | 136.77 | 139.31 | 139.31 | 1.46% | 488,385 |
| Oct 7, 2025 | 140.04 | 140.62 | 135.00 | 137.30 | 137.30 | -1.57% | 607,652 |
| Oct 6, 2025 | 138.00 | 141.54 | 137.65 | 139.49 | 139.49 | 1.92% | 567,209 |
| Oct 3, 2025 | 139.89 | 139.98 | 136.45 | 136.86 | 136.86 | -1.62% | 717,195 |
| Oct 2, 2025 | 139.59 | 141.27 | 136.56 | 139.11 | 139.11 | -0.39% | 795,821 |
| Oct 1, 2025 | 135.92 | 140.89 | 135.61 | 139.65 | 139.65 | 1.69% | 915,470 |
| Sep 30, 2025 | 134.98 | 137.63 | 134.74 | 137.33 | 137.33 | 1.95% | 885,396 |
| Sep 29, 2025 | 134.64 | 135.77 | 133.25 | 134.70 | 134.62 | 0.96% | 1,018,949 |
| Sep 26, 2025 | 131.40 | 133.75 | 130.84 | 133.42 | 133.34 | 2.81% | 663,240 |
| Sep 25, 2025 | 127.00 | 130.26 | 124.59 | 129.77 | 129.69 | -0.25% | 690,744 |
| Sep 24, 2025 | 132.84 | 135.00 | 129.72 | 130.10 | 130.02 | -1.72% | 696,439 |
| Sep 23, 2025 | 132.50 | 135.73 | 131.40 | 132.38 | 132.30 | -0.50% | 1,062,003 |
| Sep 22, 2025 | 128.82 | 133.36 | 128.77 | 133.04 | 132.96 | 3.28% | 865,229 |
| Sep 19, 2025 | 127.44 | 129.02 | 126.00 | 128.82 | 128.74 | 1.55% | 1,775,354 |
| Sep 18, 2025 | 122.58 | 128.98 | 122.36 | 126.85 | 126.77 | 3.95% | 1,042,593 |
| Sep 17, 2025 | 120.79 | 124.52 | 120.00 | 122.03 | 121.96 | 1.32% | 864,112 |
| Sep 16, 2025 | 123.25 | 124.00 | 118.64 | 120.44 | 120.37 | -2.52% | 918,868 |
| Sep 15, 2025 | 122.69 | 125.35 | 122.00 | 123.55 | 123.48 | 1.19% | 696,898 |
| Sep 12, 2025 | 122.50 | 124.77 | 121.70 | 122.10 | 122.03 | -0.54% | 646,290 |
| Sep 11, 2025 | 119.89 | 123.04 | 118.16 | 122.76 | 122.69 | 4.36% | 1,178,711 |
| Sep 10, 2025 | 114.67 | 118.34 | 114.67 | 117.63 | 117.56 | 4.05% | 819,119 |
| Sep 9, 2025 | 116.18 | 116.18 | 111.67 | 113.05 | 112.98 | -2.51% | 1,196,985 |
| Sep 8, 2025 | 117.76 | 118.18 | 115.80 | 115.96 | 115.89 | -0.87% | 594,516 |
| Sep 5, 2025 | 117.74 | 118.62 | 112.89 | 116.98 | 116.91 | -0.23% | 734,360 |
| Sep 4, 2025 | 115.77 | 117.42 | 114.52 | 117.25 | 117.18 | 1.82% | 571,082 |
| Sep 3, 2025 | 116.75 | 117.03 | 113.91 | 115.15 | 115.08 | -0.73% | 808,195 |
| Sep 2, 2025 | 115.97 | 117.80 | 113.66 | 116.00 | 115.93 | -2.15% | 1,089,671 |
| Aug 29, 2025 | 119.52 | 120.25 | 117.01 | 118.55 | 118.48 | -0.84% | 1,038,308 |
| Aug 28, 2025 | 118.07 | 120.22 | 117.55 | 119.55 | 119.48 | 1.87% | 978,230 |
| Aug 27, 2025 | 117.00 | 118.31 | 116.29 | 117.36 | 117.29 | 0.13% | 946,535 |
| Aug 26, 2025 | 115.00 | 117.31 | 115.00 | 117.21 | 117.14 | 2.04% | 525,789 |
| Aug 25, 2025 | 114.45 | 116.58 | 114.39 | 114.87 | 114.80 | 0.39% | 720,888 |
| Aug 22, 2025 | 112.25 | 116.18 | 111.68 | 114.42 | 114.35 | 2.44% | 620,794 |
| Aug 21, 2025 | 110.58 | 112.22 | 109.42 | 111.70 | 111.63 | 1.01% | 540,394 |
| Aug 20, 2025 | 109.61 | 111.00 | 107.45 | 110.58 | 110.51 | -0.46% | 732,334 |
| Aug 19, 2025 | 112.42 | 112.77 | 110.21 | 111.09 | 111.02 | -1.49% | 552,602 |
| Aug 18, 2025 | 111.30 | 113.51 | 110.78 | 112.77 | 112.70 | 0.75% | 568,482 |
| Aug 15, 2025 | 111.60 | 114.21 | 108.06 | 111.93 | 111.86 | 0.73% | 1,054,803 |
| Aug 14, 2025 | 113.41 | 114.00 | 110.26 | 111.12 | 111.05 | -2.02% | 811,692 |
| Aug 13, 2025 | 115.34 | 115.99 | 110.62 | 113.41 | 113.34 | -1.03% | 889,073 |
| Aug 12, 2025 | 111.21 | 115.62 | 110.56 | 114.59 | 114.52 | 3.04% | 929,874 |
| Aug 11, 2025 | 110.79 | 112.75 | 109.62 | 111.21 | 111.14 | 0.03% | 876,883 |
| Aug 8, 2025 | 111.69 | 112.37 | 110.18 | 111.18 | 111.11 | 0.05% | 763,911 |
| Aug 7, 2025 | 111.00 | 113.47 | 110.52 | 111.12 | 111.05 | 0.59% | 1,120,968 |
| Aug 6, 2025 | 108.77 | 111.93 | 106.50 | 110.47 | 110.40 | 1.73% | 1,718,143 |
| Aug 5, 2025 | 110.69 | 112.98 | 100.34 | 108.59 | 108.53 | 16.65% | 2,765,037 |
| Aug 4, 2025 | 93.16 | 93.30 | 91.35 | 93.09 | 93.03 | 2.14% | 1,338,046 |
| Aug 1, 2025 | 91.00 | 92.03 | 87.23 | 91.14 | 91.09 | -3.22% | 1,187,037 |
| Jul 31, 2025 | 94.20 | 96.16 | 93.73 | 94.17 | 94.11 | -0.03% | 1,077,864 |
| Jul 30, 2025 | 93.63 | 95.13 | 92.86 | 94.20 | 94.14 | 1.63% | 1,169,406 |
| Jul 29, 2025 | 93.85 | 93.89 | 91.71 | 92.69 | 92.63 | 0.46% | 765,823 |
| Jul 28, 2025 | 93.50 | 93.50 | 91.41 | 92.27 | 92.22 | -0.60% | 603,635 |
| Jul 25, 2025 | 91.87 | 93.84 | 91.04 | 92.83 | 92.77 | 3.22% | 773,168 |
| Jul 24, 2025 | 90.00 | 90.89 | 89.10 | 89.93 | 89.88 | 0.30% | 990,492 |
| Jul 23, 2025 | 87.86 | 89.71 | 87.35 | 89.66 | 89.61 | 3.13% | 627,181 |
| Jul 22, 2025 | 88.37 | 88.68 | 83.85 | 86.94 | 86.89 | -1.38% | 912,135 |
| Jul 21, 2025 | 88.84 | 89.63 | 88.05 | 88.16 | 88.11 | -0.37% | 625,628 |
| Jul 18, 2025 | 87.72 | 88.85 | 87.60 | 88.49 | 88.44 | 1.31% | 1,254,657 |
| Jul 17, 2025 | 86.25 | 87.63 | 86.02 | 87.35 | 87.30 | 2.16% | 860,102 |