Prime Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	46.00	47.99	45.97	47.95	47.95	-0.68%	972
Jun 1, 2026	44.44	48.99	44.38	48.28	48.28	3.36%	3,180
May 29, 2026	48.76	49.50	46.33	46.71	46.71	-4.20%	11,485
May 27, 2026	49.00	49.00	44.59	48.76	48.76	3.97%	17,672
May 26, 2026	43.00	47.29	43.00	46.90	46.90	3.76%	31,945
May 25, 2026	41.80	46.20	41.80	45.20	45.20	2.73%	12,906
May 22, 2026	46.00	46.00	41.80	44.00	44.00	-	21,350
May 21, 2026	44.00	44.00	42.37	44.00	44.00	-1.35%	9,771
May 20, 2026	45.00	45.00	41.04	44.60	44.60	3.26%	887
May 19, 2026	42.00	44.23	40.95	43.19	43.19	1.29%	3,205
May 18, 2026	44.79	44.79	42.57	42.64	42.64	-4.80%	1,860
May 15, 2026	41.42	44.79	41.42	44.79	44.79	4.97%	151
May 14, 2026	45.00	45.45	42.16	42.67	42.67	-2.04%	8,496
May 13, 2026	45.60	47.69	43.32	43.56	43.56	-4.47%	35,683
May 12, 2026	48.90	48.90	45.60	45.60	45.60	-4.98%	680
May 11, 2026	49.12	49.12	45.25	47.99	47.99	1.95%	690
May 8, 2026	46.06	48.70	45.50	47.07	47.07	0.17%	3,963
May 7, 2026	48.60	48.60	45.06	46.99	46.99	1.32%	8,859
May 6, 2026	46.55	46.55	44.62	46.38	46.38	2.61%	177
May 5, 2026	47.21	47.21	45.01	45.20	45.20	-4.26%	1,155
May 4, 2026	48.17	48.17	47.01	47.21	47.21	2.90%	824
Apr 30, 2026	48.00	48.40	45.60	45.88	45.88	-3.88%	1,576
Apr 29, 2026	48.00	50.00	46.21	47.73	47.73	-1.79%	4,591
Apr 28, 2026	44.71	48.99	44.71	48.60	48.60	3.32%	1,765
Apr 27, 2026	49.50	50.75	46.67	47.04	47.04	-4.00%	4,731
Apr 24, 2026	46.09	49.50	46.09	49.00	49.00	1.01%	2,148
Apr 23, 2026	51.06	51.06	48.51	48.51	48.51	-4.99%	9,641
Apr 22, 2026	51.40	52.20	50.00	51.06	51.06	2.55%	14,669
Apr 21, 2026	49.86	49.86	45.12	49.79	49.79	4.84%	63,551
Apr 20, 2026	47.49	47.49	47.49	47.49	47.49	5.00%	1,856
Apr 17, 2026	45.23	45.23	45.23	45.23	45.23	4.99%	6,768
Apr 16, 2026	43.08	43.08	41.00	43.08	43.08	5.00%	61,432
Apr 15, 2026	41.03	41.03	41.03	41.03	41.03	4.99%	89
Apr 13, 2026	39.08	39.08	39.08	39.08	39.08	5.00%	4,119
Apr 10, 2026	37.22	37.22	37.22	37.22	37.22	4.99%	208
Apr 9, 2026	35.45	35.45	35.45	35.45	35.45	4.97%	5,701
Apr 8, 2026	33.77	33.77	33.77	33.77	33.77	4.97%	2,565
Apr 7, 2026	32.17	32.17	29.15	32.17	32.17	4.99%	20,268
Apr 6, 2026	30.64	30.64	30.64	30.64	30.64	9.98%	4,025
Apr 2, 2026	25.97	27.86	25.97	27.86	27.86	9.99%	13,204
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