Primoris Services Corporation (PRIM)
NYSE: PRIM · Real-Time Price · USD
168.94
-4.06 (-2.35%)
At close: Apr 28, 2026, 4:00 PM EDT
168.94
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Primoris Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 169.43 | 170.21 | 163.89 | 169.47 | - | -2.04% | 424,251 |
| Apr 27, 2026 | 172.00 | 174.83 | 168.59 | 173.00 | 173.00 | 0.82% | 450,904 |
| Apr 24, 2026 | 173.73 | 175.57 | 170.19 | 171.60 | 171.60 | -0.54% | 370,800 |
| Apr 23, 2026 | 173.52 | 176.68 | 170.03 | 172.53 | 172.53 | 0.52% | 959,007 |
| Apr 22, 2026 | 167.80 | 171.78 | 166.52 | 171.63 | 171.63 | 4.23% | 746,660 |
| Apr 21, 2026 | 165.24 | 167.00 | 162.94 | 164.67 | 164.67 | -0.03% | 637,323 |
| Apr 20, 2026 | 165.65 | 166.55 | 160.41 | 164.72 | 164.72 | -0.05% | 581,751 |
| Apr 17, 2026 | 161.46 | 167.49 | 160.01 | 164.81 | 164.81 | 4.40% | 2,386,248 |
| Apr 16, 2026 | 161.64 | 163.42 | 156.58 | 157.86 | 157.86 | -2.87% | 704,158 |
| Apr 15, 2026 | 162.60 | 165.23 | 160.62 | 162.52 | 162.52 | -2.23% | 506,699 |
| Apr 14, 2026 | 165.20 | 166.37 | 162.49 | 166.23 | 166.23 | 1.42% | 533,601 |
| Apr 13, 2026 | 160.40 | 164.93 | 159.50 | 163.90 | 163.90 | 1.71% | 607,553 |
| Apr 10, 2026 | 162.53 | 164.82 | 160.61 | 161.14 | 161.14 | -1.57% | 609,375 |
| Apr 9, 2026 | 157.32 | 165.35 | 156.39 | 163.71 | 163.71 | 4.55% | 840,949 |
| Apr 8, 2026 | 155.96 | 160.00 | 154.46 | 156.59 | 156.59 | 5.13% | 647,360 |
| Apr 7, 2026 | 146.00 | 150.21 | 145.48 | 148.95 | 148.95 | 1.55% | 692,934 |
| Apr 6, 2026 | 147.22 | 149.12 | 143.00 | 146.68 | 146.68 | -0.77% | 308,994 |
| Apr 2, 2026 | 146.14 | 153.25 | 144.44 | 147.82 | 147.82 | -1.89% | 597,725 |
| Apr 1, 2026 | 146.74 | 154.60 | 145.82 | 150.67 | 150.67 | 5.33% | 738,850 |
| Mar 31, 2026 | 139.15 | 145.98 | 136.34 | 143.04 | 143.04 | 6.43% | 914,355 |
| Mar 30, 2026 | 144.87 | 144.87 | 132.60 | 134.40 | 134.32 | -6.34% | 1,059,430 |
| Mar 27, 2026 | 140.35 | 145.59 | 140.35 | 143.50 | 143.41 | 2.06% | 542,486 |
| Mar 26, 2026 | 146.99 | 148.48 | 139.50 | 140.60 | 140.52 | -5.89% | 609,455 |
| Mar 25, 2026 | 149.06 | 151.09 | 147.28 | 149.40 | 149.31 | 1.59% | 537,200 |
| Mar 24, 2026 | 141.75 | 147.77 | 140.10 | 147.06 | 146.97 | 3.13% | 636,190 |
| Mar 23, 2026 | 142.70 | 147.00 | 142.23 | 142.59 | 142.51 | 2.72% | 628,906 |
| Mar 20, 2026 | 142.39 | 143.58 | 136.34 | 138.82 | 138.74 | -2.98% | 1,740,698 |
| Mar 19, 2026 | 134.87 | 145.04 | 133.92 | 143.08 | 142.99 | 3.47% | 917,491 |
| Mar 18, 2026 | 140.81 | 142.12 | 136.65 | 138.28 | 138.20 | -1.58% | 685,032 |
| Mar 17, 2026 | 141.91 | 143.51 | 138.32 | 140.50 | 140.42 | -0.60% | 560,760 |
| Mar 16, 2026 | 136.00 | 141.64 | 136.00 | 141.35 | 141.27 | 5.88% | 923,581 |
| Mar 13, 2026 | 134.18 | 135.93 | 129.01 | 133.50 | 133.42 | 0.94% | 1,066,715 |
| Mar 12, 2026 | 130.60 | 133.43 | 124.57 | 132.26 | 132.18 | -1.03% | 1,484,276 |
| Mar 11, 2026 | 133.32 | 136.41 | 130.24 | 133.63 | 133.55 | -0.36% | 742,907 |
| Mar 10, 2026 | 137.57 | 139.96 | 133.68 | 134.11 | 134.03 | -2.64% | 1,282,107 |
| Mar 9, 2026 | 130.38 | 137.76 | 128.45 | 137.74 | 137.66 | 3.45% | 789,135 |
| Mar 6, 2026 | 132.81 | 136.72 | 131.50 | 133.15 | 133.07 | -3.45% | 583,267 |
| Mar 5, 2026 | 142.62 | 143.32 | 134.71 | 137.91 | 137.83 | -4.63% | 648,254 |
| Mar 4, 2026 | 149.78 | 150.66 | 143.43 | 144.61 | 144.52 | -1.68% | 678,426 |
| Mar 3, 2026 | 145.27 | 149.41 | 141.97 | 147.08 | 146.99 | -2.63% | 761,720 |
| Mar 2, 2026 | 148.04 | 152.79 | 147.32 | 151.06 | 150.97 | 0.23% | 570,364 |
| Feb 27, 2026 | 150.51 | 153.67 | 148.04 | 150.72 | 150.63 | -0.84% | 615,921 |
| Feb 26, 2026 | 153.80 | 156.24 | 147.10 | 151.99 | 151.90 | -0.79% | 702,177 |
| Feb 25, 2026 | 153.02 | 156.70 | 146.84 | 153.20 | 153.11 | 0.84% | 1,397,017 |
| Feb 24, 2026 | 139.16 | 163.92 | 139.16 | 151.92 | 151.83 | -8.28% | 2,373,002 |
| Feb 23, 2026 | 167.86 | 169.11 | 163.38 | 165.64 | 165.54 | -2.20% | 677,962 |
| Feb 20, 2026 | 166.23 | 170.63 | 165.00 | 169.36 | 169.26 | 2.17% | 721,889 |
| Feb 19, 2026 | 161.60 | 166.56 | 160.20 | 165.76 | 165.66 | 3.34% | 606,797 |
| Feb 18, 2026 | 162.69 | 167.03 | 159.81 | 160.41 | 160.31 | -1.21% | 517,822 |
| Feb 17, 2026 | 165.00 | 167.19 | 162.17 | 162.38 | 162.28 | -2.49% | 696,990 |
| Feb 13, 2026 | 164.20 | 171.65 | 161.12 | 166.53 | 166.43 | 1.88% | 715,201 |
| Feb 12, 2026 | 168.08 | 174.43 | 163.14 | 163.45 | 163.35 | -1.31% | 545,862 |
| Feb 11, 2026 | 165.50 | 171.20 | 161.68 | 165.62 | 165.52 | 2.64% | 657,422 |
| Feb 10, 2026 | 161.15 | 163.65 | 159.00 | 161.36 | 161.26 | -0.77% | 545,651 |
| Feb 9, 2026 | 160.54 | 164.38 | 157.92 | 162.61 | 162.51 | 1.29% | 804,732 |
| Feb 6, 2026 | 151.83 | 161.07 | 149.79 | 160.54 | 160.44 | 8.49% | 970,014 |
| Feb 5, 2026 | 142.08 | 149.87 | 142.08 | 147.97 | 147.88 | 1.83% | 788,195 |
| Feb 4, 2026 | 156.75 | 157.98 | 140.51 | 145.31 | 145.22 | -6.27% | 966,895 |
| Feb 3, 2026 | 156.44 | 158.00 | 151.00 | 155.03 | 154.94 | 1.43% | 563,278 |
| Feb 2, 2026 | 147.40 | 154.05 | 146.94 | 152.84 | 152.75 | 3.10% | 663,630 |
| Jan 30, 2026 | 149.88 | 154.98 | 146.38 | 148.25 | 148.16 | -2.77% | 783,118 |
| Jan 29, 2026 | 151.92 | 152.55 | 146.34 | 152.47 | 152.38 | 2.24% | 595,248 |
| Jan 28, 2026 | 152.76 | 153.34 | 148.03 | 149.13 | 149.04 | -1.85% | 619,592 |
| Jan 27, 2026 | 151.58 | 153.51 | 150.78 | 151.94 | 151.85 | 1.02% | 441,201 |
| Jan 26, 2026 | 148.56 | 152.12 | 147.45 | 150.41 | 150.32 | 1.58% | 500,761 |
| Jan 23, 2026 | 148.82 | 149.57 | 146.12 | 148.07 | 147.98 | -1.65% | 440,949 |
| Jan 22, 2026 | 153.96 | 154.07 | 146.42 | 150.56 | 150.47 | -0.74% | 566,844 |
| Jan 21, 2026 | 149.25 | 151.89 | 145.26 | 151.69 | 151.60 | 3.22% | 657,524 |
| Jan 20, 2026 | 145.48 | 149.19 | 143.36 | 146.96 | 146.87 | -1.63% | 717,455 |
| Jan 16, 2026 | 150.06 | 155.19 | 148.28 | 149.39 | 149.30 | 1.27% | 1,684,589 |
| Jan 15, 2026 | 139.97 | 147.59 | 139.97 | 147.51 | 147.42 | 7.06% | 1,133,493 |
| Jan 14, 2026 | 138.78 | 140.71 | 135.22 | 137.78 | 137.70 | -0.17% | 746,741 |
| Jan 13, 2026 | 138.66 | 139.59 | 136.00 | 138.01 | 137.93 | 2.81% | 888,518 |
| Jan 12, 2026 | 129.50 | 134.76 | 128.97 | 134.24 | 134.16 | 3.30% | 693,639 |
| Jan 9, 2026 | 126.57 | 130.60 | 125.18 | 129.95 | 129.87 | 4.08% | 601,585 |
| Jan 8, 2026 | 128.61 | 129.44 | 122.50 | 124.85 | 124.78 | -2.65% | 854,511 |
| Jan 7, 2026 | 128.24 | 129.26 | 125.93 | 128.25 | 128.17 | -0.53% | 441,517 |
| Jan 6, 2026 | 131.47 | 131.47 | 124.75 | 128.93 | 128.85 | -2.07% | 798,175 |
| Jan 5, 2026 | 132.22 | 133.95 | 131.20 | 131.65 | 131.57 | 0.80% | 680,449 |
| Jan 2, 2026 | 124.25 | 131.03 | 124.25 | 130.61 | 130.53 | 5.21% | 682,754 |
| Dec 31, 2025 | 125.47 | 125.94 | 122.58 | 124.14 | 124.07 | -0.15% | 1,155,411 |
| Dec 30, 2025 | 126.97 | 128.14 | 124.22 | 124.33 | 124.18 | -1.75% | 705,296 |
| Dec 29, 2025 | 128.08 | 129.78 | 126.26 | 126.54 | 126.38 | -2.03% | 580,877 |
| Dec 26, 2025 | 129.47 | 130.12 | 128.51 | 129.16 | 129.00 | -0.29% | 423,937 |
| Dec 24, 2025 | 129.00 | 129.73 | 127.97 | 129.53 | 129.37 | 0.11% | 360,534 |
| Dec 23, 2025 | 127.72 | 130.12 | 126.72 | 129.39 | 129.23 | 0.93% | 755,229 |
| Dec 22, 2025 | 128.02 | 132.00 | 127.35 | 128.20 | 128.04 | 2.40% | 1,045,385 |
| Dec 19, 2025 | 124.84 | 129.64 | 124.84 | 125.19 | 125.03 | 0.80% | 10,403,328 |
| Dec 18, 2025 | 126.54 | 127.49 | 123.64 | 124.20 | 124.05 | 1.02% | 1,130,677 |
| Dec 17, 2025 | 128.04 | 130.03 | 121.41 | 122.95 | 122.80 | -4.31% | 1,212,935 |
| Dec 16, 2025 | 129.59 | 132.60 | 128.03 | 128.49 | 128.33 | -1.58% | 1,126,109 |
| Dec 15, 2025 | 128.38 | 131.62 | 126.50 | 130.55 | 130.39 | 3.38% | 1,059,496 |
| Dec 12, 2025 | 135.00 | 136.27 | 121.75 | 126.28 | 126.12 | -7.82% | 1,647,786 |
| Dec 11, 2025 | 131.81 | 138.52 | 130.68 | 136.99 | 136.82 | 3.19% | 780,346 |
| Dec 10, 2025 | 131.00 | 135.43 | 131.00 | 132.75 | 132.59 | 0.60% | 1,092,345 |
| Dec 9, 2025 | 131.87 | 134.10 | 130.40 | 131.96 | 131.80 | -1.87% | 1,245,723 |
| Dec 8, 2025 | 133.38 | 136.16 | 129.23 | 134.47 | 134.30 | 7.01% | 2,623,714 |
| Dec 5, 2025 | 126.27 | 126.27 | 120.97 | 125.66 | 125.50 | -0.16% | 680,364 |
| Dec 4, 2025 | 123.96 | 126.44 | 123.00 | 125.86 | 125.70 | 0.28% | 535,738 |
| Dec 3, 2025 | 124.55 | 125.71 | 121.00 | 125.51 | 125.35 | 0.63% | 425,384 |