Skip to main content
Primoris Services Corporation (PRIM)
NYSE: PRIM · Real-Time Price · USD
93.11
-2.27 (-2.38%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Primoris Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202694.1198.5392.0193.1193.11-2.38%7,144,690
Jun 25, 202693.7296.4790.5795.3895.382.90%1,863,149
Jun 24, 202684.8496.1183.4592.6992.699.11%5,785,424
Jun 23, 202666.2586.5865.0084.9584.95-21.59%9,902,171
Jun 22, 2026101.99109.07100.26108.34108.346.95%2,390,300
Jun 18, 2026103.22104.81100.09101.30101.30-0.35%1,741,246
Jun 17, 2026104.18105.62101.47101.66101.66-1.56%996,886
Jun 16, 2026103.00106.80102.58103.27103.271.90%1,419,619
Jun 15, 2026102.00103.1296.27101.34101.342.73%1,425,470
Jun 12, 202694.5399.9893.2098.6598.654.39%1,755,199
Jun 11, 202694.5096.2587.4094.5094.500.66%4,271,594
Jun 10, 2026103.08104.0193.2793.8893.88-9.64%3,516,702
Jun 9, 2026117.56119.64100.10103.90103.90-15.40%5,546,340
Jun 8, 2026123.81125.96118.70122.82122.820.80%1,696,519
Jun 5, 2026127.22130.00121.79121.84121.84-4.54%1,718,229
Jun 4, 2026123.96128.47122.00127.63127.631.04%1,480,284
Jun 3, 2026122.45128.00119.85126.32126.321.62%1,263,935
Jun 2, 2026122.61125.22120.25124.31124.312.36%1,328,435
Jun 1, 2026123.20125.58120.35121.44121.44-3.45%1,310,768
May 29, 2026128.44128.45120.07125.78125.78-0.66%1,808,440
May 28, 2026129.92130.73124.40126.61126.61-3.08%2,066,315
May 27, 2026130.49135.67125.45130.63130.630.98%2,456,162
May 26, 2026119.25130.23117.80129.36129.3610.05%4,038,291
May 22, 2026110.83119.95107.51117.55117.556.86%2,588,514
May 21, 2026106.39110.55104.79110.00110.003.10%1,462,865
May 20, 2026107.15109.16106.33106.69106.691.90%1,090,092
May 19, 2026107.53108.49103.58104.70104.70-3.62%2,044,121
May 18, 2026111.72112.40107.56108.63108.63-4.15%1,342,002
May 15, 2026113.73114.98111.11113.33113.33-1.90%1,346,553
May 14, 2026113.48118.78113.40115.52115.522.28%1,604,398
May 13, 2026113.70116.19111.18112.94112.94-0.32%2,017,701
May 12, 2026112.67115.97111.00113.30113.30-0.95%2,614,158
May 11, 2026106.36116.07105.43114.39114.399.15%3,395,510
May 8, 2026108.20110.01103.84104.80104.80-2.94%3,179,334
May 7, 2026102.06110.61101.56107.98107.986.67%5,377,476
May 6, 2026128.39133.8598.09101.23101.23-50.11%13,165,521
May 5, 2026194.73205.50193.24202.92202.929.36%2,404,616
May 4, 2026181.42187.10177.20185.55185.552.88%1,282,596
May 1, 2026181.66184.00176.97180.35180.35-0.44%1,038,985
Apr 30, 2026171.00181.39169.67181.15181.159.08%1,087,205
Apr 29, 2026168.52170.93165.91166.07166.07-1.70%516,217
Apr 28, 2026169.43170.21163.89168.94168.94-2.35%592,684
Apr 27, 2026172.00174.83168.59173.00173.000.82%451,166
Apr 24, 2026173.73175.57170.19171.60171.60-0.54%379,517
Apr 23, 2026173.52176.68170.03172.53172.530.52%959,153
Apr 22, 2026167.80171.78166.52171.63171.634.23%746,777
Apr 21, 2026165.24167.00162.94164.67164.67-0.03%645,013
Apr 20, 2026165.65166.55160.41164.72164.72-0.05%582,080
Apr 17, 2026161.46167.49160.01164.81164.814.40%2,386,320
Apr 16, 2026161.64163.42156.58157.86157.86-2.87%704,289
Apr 15, 2026162.60165.23160.62162.52162.52-2.23%506,725
Apr 14, 2026165.20166.37162.49166.23166.231.42%534,052
Apr 13, 2026160.40164.93159.50163.90163.901.71%608,109
Apr 10, 2026162.53164.82160.61161.14161.14-1.57%609,382
Apr 9, 2026157.32165.35156.39163.71163.714.55%841,009
Apr 8, 2026155.96160.00154.46156.59156.595.13%647,393
Apr 7, 2026146.00150.21145.48148.95148.951.55%689,263
Apr 6, 2026147.22149.12143.00146.68146.68-0.77%309,124
Apr 2, 2026146.14153.25144.44147.82147.82-1.89%597,763
Apr 1, 2026146.74154.60145.82150.67150.675.33%739,297
Mar 31, 2026139.15145.98136.34143.04143.046.49%914,456
Mar 30, 2026144.87144.87132.60134.40134.32-6.34%1,059,633
Mar 27, 2026140.35145.59140.35143.50143.412.06%542,486
Mar 26, 2026146.99148.48139.50140.60140.52-5.89%609,455
Mar 25, 2026149.06151.09147.28149.40149.311.59%537,200
Mar 24, 2026141.75147.77140.10147.06146.973.13%636,190
Mar 23, 2026142.70147.00142.23142.59142.512.72%628,906
Mar 20, 2026142.39143.58136.34138.82138.74-2.98%1,740,698
Mar 19, 2026134.87145.04133.92143.08142.993.47%917,491
Mar 18, 2026140.81142.12136.65138.28138.20-1.58%685,032
Mar 17, 2026141.91143.51138.32140.50140.42-0.60%560,760
Mar 16, 2026136.00141.64136.00141.35141.275.88%923,581
Mar 13, 2026134.18135.93129.01133.50133.420.94%1,066,715
Mar 12, 2026130.60133.43124.57132.26132.18-1.03%1,484,276
Mar 11, 2026133.32136.41130.24133.63133.55-0.36%742,907
Mar 10, 2026137.57139.96133.68134.11134.03-2.64%1,282,107
Mar 9, 2026130.38137.76128.45137.74137.663.45%789,135
Mar 6, 2026132.81136.72131.50133.15133.07-3.45%583,267
Mar 5, 2026142.62143.32134.71137.91137.83-4.63%648,254
Mar 4, 2026149.78150.66143.43144.61144.52-1.68%678,426
Mar 3, 2026145.27149.41141.97147.08146.99-2.63%761,720
Mar 2, 2026148.04152.79147.32151.06150.970.23%570,364
Feb 27, 2026150.51153.67148.04150.72150.63-0.84%615,921
Feb 26, 2026153.80156.24147.10151.99151.90-0.79%702,177
Feb 25, 2026153.02156.70146.84153.20153.110.84%1,397,017
Feb 24, 2026139.16163.92139.16151.92151.83-8.28%2,373,002
Feb 23, 2026167.86169.11163.38165.64165.54-2.20%677,962
Feb 20, 2026166.23170.63165.00169.36169.262.17%721,889
Feb 19, 2026161.60166.56160.20165.76165.663.34%606,797
Feb 18, 2026162.69167.03159.81160.41160.31-1.21%517,822
Feb 17, 2026165.00167.19162.17162.38162.28-2.49%696,990
Feb 13, 2026164.20171.65161.12166.53166.431.88%715,201
Feb 12, 2026168.08174.43163.14163.45163.35-1.31%545,862
Feb 11, 2026165.50171.20161.68165.62165.522.64%657,422
Feb 10, 2026161.15163.65159.00161.36161.26-0.77%545,651
Feb 9, 2026160.54164.38157.92162.61162.511.29%804,732
Feb 6, 2026151.83161.07149.79160.54160.448.49%970,014
Feb 5, 2026142.08149.87142.08147.97147.881.83%788,195
Feb 4, 2026156.75157.98140.51145.31145.22-6.27%966,895
Feb 3, 2026156.44158.00151.00155.03154.941.43%563,278