Prime Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	40.00	40.01	37.78	38.16	38.16	-4.91%	992
Jan 22, 2026	39.21	41.48	38.27	40.13	40.13	-0.30%	6,132
Jan 21, 2026	37.30	41.69	37.30	40.25	40.25	0.83%	4,009
Jan 20, 2026	40.53	42.80	38.50	39.92	39.92	-3.48%	7,355
Jan 19, 2026	42.02	45.51	41.10	41.36	41.36	-9.12%	32,043
Jan 16, 2026	45.66	48.24	44.26	45.51	45.51	-0.61%	8,330
Jan 14, 2026	44.21	51.94	44.21	45.79	45.79	-4.90%	10,175
Jan 13, 2026	50.50	50.50	46.52	48.15	48.15	1.54%	752
Jan 12, 2026	46.51	50.00	44.50	47.42	47.42	0.68%	2,053
Jan 9, 2026	46.05	48.99	46.00	47.10	47.10	0.13%	839
Jan 8, 2026	47.63	50.99	46.26	47.04	47.04	-2.20%	2,054
Jan 7, 2026	50.00	50.00	48.06	48.10	48.10	-3.80%	849
Jan 6, 2026	51.23	51.23	49.50	50.00	50.00	-0.46%	8,083
Jan 5, 2026	41.35	51.99	41.35	50.23	50.23	-1.57%	13,751
Jan 2, 2026	48.01	51.90	48.01	51.03	51.03	1.51%	17,771
Jan 1, 2026	48.25	54.00	47.01	50.27	50.27	1.21%	9,694
Dec 31, 2025	50.00	51.00	48.05	49.67	49.67	2.29%	12,448
Dec 30, 2025	47.30	50.50	47.30	48.56	48.56	-0.90%	2,227
Dec 29, 2025	50.00	50.69	48.53	49.00	49.00	-0.39%	10,323
Dec 26, 2025	44.87	50.20	44.87	49.19	49.19	11.92%	60,281
Dec 24, 2025	41.10	45.00	41.10	43.95	43.95	6.93%	76,088
Dec 23, 2025	42.11	44.88	41.00	41.10	41.10	-2.49%	29,508
Dec 22, 2025	41.10	48.76	38.01	42.15	42.15	3.72%	18,973
Dec 19, 2025	34.02	42.00	34.02	40.64	40.64	16.11%	31,915
Dec 18, 2025	36.40	36.40	34.77	35.00	35.00	-3.85%	8,817
Dec 17, 2025	36.99	36.99	35.15	36.40	36.40	-1.46%	1,075
Dec 16, 2025	36.96	36.97	35.70	36.94	36.94	0.46%	2,383
Dec 15, 2025	33.00	37.65	33.00	36.77	36.77	9.21%	17,810
Dec 12, 2025	33.83	35.49	33.57	33.67	33.67	-0.97%	1,341
Dec 11, 2025	36.00	36.49	33.70	34.00	34.00	-2.05%	5,627
Dec 10, 2025	35.00	35.94	34.30	34.71	34.71	1.43%	243,361
Dec 9, 2025	34.99	35.00	34.20	34.22	34.22	-0.06%	2,272
Dec 8, 2025	34.55	39.97	34.00	34.24	34.24	-1.95%	18,965
Dec 5, 2025	36.80	36.80	34.25	34.92	34.92	0.46%	20,816
Dec 4, 2025	41.70	41.70	33.57	34.76	34.76	-0.69%	22,039
Dec 3, 2025	35.94	36.00	34.04	35.00	35.00	0.32%	6,170
Dec 2, 2025	39.88	39.88	34.56	34.89	34.89	-4.25%	6,579
Dec 1, 2025	40.70	40.70	35.00	36.44	36.44	1.25%	15,268
Nov 28, 2025	37.95	37.95	34.25	35.99	35.99	-0.85%	7,040
Nov 27, 2025	36.40	36.40	34.00	36.30	36.30	5.80%	9,293
Nov 26, 2025	37.97	37.97	33.06	34.31	34.31	-0.26%	2,573
Nov 25, 2025	38.67	38.67	32.01	34.40	34.40	-0.89%	3,095
Nov 24, 2025	37.15	38.99	34.40	34.71	34.71	-10.31%	16,202
Nov 21, 2025	42.00	42.72	37.70	38.70	38.70	-4.42%	21,832
Nov 20, 2025	38.80	42.97	38.80	40.49	40.49	1.02%	2,073
Nov 19, 2025	41.00	42.47	38.27	40.08	40.08	-1.81%	3,209
Nov 18, 2025	41.50	41.50	39.25	40.82	40.82	1.85%	6,177
Nov 17, 2025	40.40	43.56	40.01	40.08	40.08	-2.15%	8,243
Nov 14, 2025	43.94	43.94	40.38	40.96	40.96	-2.43%	3,900
Nov 13, 2025	41.50	42.90	38.71	41.98	41.98	6.31%	12,757