Prime Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	23.00	25.33	23.00	25.33	25.33	9.99%	2,234
Mar 30, 2026	26.76	26.76	22.10	23.03	23.03	-13.94%	41,469
Mar 27, 2026	30.84	32.00	26.07	26.76	26.76	-13.23%	120,261
Mar 25, 2026	35.07	35.07	30.25	30.84	30.84	-2.84%	42,845
Mar 24, 2026	31.50	35.50	30.56	31.74	31.74	-1.49%	199,007
Mar 23, 2026	33.90	34.59	31.55	32.22	32.22	-4.31%	10,319
Mar 20, 2026	36.01	37.38	31.01	33.67	33.67	-5.63%	22,295
Mar 19, 2026	36.01	38.94	35.01	35.68	35.68	-0.92%	12,329
Mar 18, 2026	35.29	38.96	35.29	36.01	36.01	0.31%	14,816
Mar 17, 2026	40.54	40.54	35.01	35.90	35.90	-2.18%	1,245
Mar 16, 2026	36.90	36.91	35.55	36.70	36.70	3.21%	1,317
Mar 13, 2026	36.75	36.75	35.00	35.56	35.56	-1.25%	328
Mar 12, 2026	36.99	36.99	35.01	36.01	36.01	1.41%	1,880
Mar 11, 2026	36.95	36.95	35.05	35.51	35.51	-0.42%	7,559
Mar 10, 2026	35.16	36.50	35.06	35.66	35.66	1.71%	10,624
Mar 9, 2026	35.28	37.85	35.01	35.06	35.06	-2.58%	18,636
Mar 6, 2026	37.10	38.99	35.30	35.99	35.99	-2.99%	19,123
Mar 5, 2026	38.97	39.50	36.20	37.10	37.10	-2.08%	5,042
Mar 4, 2026	36.61	40.87	36.61	37.89	37.89	3.55%	12,177
Mar 2, 2026	37.50	40.87	35.51	36.59	36.59	-2.43%	9,788
Feb 27, 2026	37.40	39.96	36.15	37.50	37.50	-3.35%	20,389
Feb 26, 2026	37.80	40.82	37.05	38.80	38.80	3.77%	10,331
Feb 25, 2026	42.44	42.44	37.01	37.39	37.39	-4.54%	2,477
Feb 24, 2026	41.98	41.98	39.03	39.17	39.17	-1.90%	502
Feb 23, 2026	41.17	42.25	39.82	39.93	39.93	0.25%	6,995
Feb 20, 2026	41.99	41.99	38.70	39.83	39.83	3.70%	280
Feb 19, 2026	37.49	41.00	37.00	38.41	38.41	3.81%	21,569
Feb 18, 2026	38.64	38.64	36.75	37.00	37.00	-0.24%	12,656
Feb 17, 2026	39.47	39.47	37.00	37.09	37.09	-	20,983
Feb 16, 2026	39.14	41.50	36.99	37.09	37.09	-5.24%	16,010
Feb 13, 2026	43.50	43.50	38.40	39.14	39.14	-10.96%	16,760
Feb 12, 2026	47.50	47.50	41.45	43.96	43.96	7.22%	9,362
Feb 11, 2026	42.10	42.10	40.95	41.00	41.00	-2.50%	782
Feb 10, 2026	46.00	46.00	40.50	42.05	42.05	-2.23%	3,399
Feb 9, 2026	41.30	43.40	40.00	43.01	43.01	6.22%	2,991
Feb 6, 2026	39.78	42.47	39.77	40.49	40.49	1.81%	2,427
Feb 5, 2026	42.99	42.99	39.40	39.77	39.77	1.14%	2,246
Feb 4, 2026	38.01	42.74	38.01	39.32	39.32	-1.70%	20,308
Feb 3, 2026	41.98	42.00	39.10	40.00	40.00	0.18%	1,301
Feb 2, 2026	38.50	41.84	37.52	39.93	39.93	4.67%	2,004
Feb 1, 2026	38.30	42.49	38.15	38.15	38.15	-3.17%	343
Jan 30, 2026	40.00	40.00	37.85	39.40	39.40	-1.01%	627
Jan 29, 2026	33.00	40.89	33.00	39.80	39.80	1.20%	387
Jan 28, 2026	38.41	42.01	36.67	39.33	39.33	-0.53%	11,720
Jan 27, 2026	38.41	41.23	35.50	39.54	39.54	3.62%	4,736
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