Prima Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.01	16.17	15.00	15.02	15.02	0.07%	110
Nov 12, 2026	15.13	16.42	15.00	15.01	15.01	-0.73%	1,027
Nov 11, 2026	16.80	16.80	15.12	15.12	15.12	-5.50%	210
Nov 8, 2026	16.20	16.20	16.00	16.00	16.00	-1.36%	3
Nov 6, 2026	16.42	16.42	15.06	16.22	16.22	-1.70%	912
Nov 5, 2026	14.55	16.50	14.55	16.50	16.50	3.19%	1,478
Nov 4, 2026	13.50	16.32	13.50	15.99	15.99	7.75%	910
Nov 3, 2026	16.58	16.58	14.60	14.84	14.84	-5.96%	943
Nov 2, 2026	14.50	15.78	14.50	15.78	15.78	9.43%	194
Oct 30, 2026	16.80	16.80	14.42	14.42	14.42	-9.08%	190
Oct 29, 2026	14.55	15.96	14.51	15.86	15.86	8.78%	1,632
Oct 28, 2026	16.00	16.00	14.53	14.58	14.58	-4.77%	32
Oct 27, 2026	16.89	16.89	15.21	15.31	15.31	-9.35%	423
Oct 26, 2026	15.28	16.89	14.85	16.89	16.89	8.34%	243
Oct 23, 2026	15.50	15.88	15.00	15.59	15.59	3.93%	595
Oct 22, 2026	16.11	16.11	14.89	15.00	15.00	-7.86%	175
Oct 21, 2026	16.50	16.50	16.00	16.28	16.28	1.75%	14
Oct 19, 2026	15.53	16.87	15.50	16.00	16.00	0.95%	331
Oct 16, 2026	16.24	16.24	14.81	15.85	15.85	-2.94%	202
Oct 15, 2026	16.40	16.47	16.33	16.33	16.33	0.49%	287
Oct 14, 2026	14.90	16.48	14.90	16.25	16.25	-0.43%	415
Oct 13, 2026	16.90	16.90	16.30	16.32	16.32	-1.51%	329
Oct 12, 2026	16.50	16.98	16.00	16.57	16.57	1.97%	13
Oct 9, 2026	16.85	16.85	15.26	16.25	16.25	-3.79%	1,052
Oct 7, 2026	17.20	17.20	15.56	16.89	16.89	-0.53%	775
Oct 6, 2026	17.35	17.45	15.49	16.98	16.98	5.73%	2,687
Oct 5, 2026	16.31	17.73	16.04	16.06	16.06	-1.53%	2,495
Oct 1, 2026	16.10	17.65	16.10	16.31	16.31	-5.45%	1,182
Sep 30, 2026	17.25	17.25	17.25	17.25	17.25	1.53%	1
Sep 29, 2026	17.50	17.50	16.99	16.99	16.99	-2.24%	177
Sep 28, 2026	17.38	17.38	16.07	17.38	17.38	-	1,128
Sep 25, 2026	17.99	17.99	16.03	17.38	17.38	1.64%	5,033
Sep 23, 2026	17.60	17.60	16.50	17.10	17.10	-2.12%	126
Sep 22, 2026	17.48	17.48	17.47	17.47	17.47	-0.63%	313
Sep 21, 2026	17.70	17.70	16.01	17.58	17.58	-1.12%	1,040
Sep 18, 2026	17.89	17.89	16.50	17.78	17.78	-	159
Sep 17, 2026	17.89	17.89	17.78	17.78	17.78	0.51%	452
Sep 16, 2026	16.71	17.90	16.01	17.69	17.69	5.86%	1,443
Sep 15, 2026	17.99	17.99	16.71	16.71	16.71	-6.80%	174
Sep 11, 2026	16.70	17.99	16.01	17.93	17.93	7.24%	3,522
Sep 10, 2026	17.89	18.10	16.51	16.72	16.72	1.33%	1,924
Sep 8, 2026	18.89	18.89	16.50	16.50	16.50	-5.17%	11
Sep 7, 2026	17.80	18.39	16.11	17.40	17.40	-0.11%	508
Sep 4, 2026	17.42	17.42	17.42	17.42	17.42	0.46%	376
Sep 3, 2026	17.68	18.28	17.10	17.34	17.34	-1.53%	649
Sep 2, 2026	16.55	17.68	15.85	17.61	17.61	9.45%	2,595
Aug 31, 2026	16.01	16.09	16.01	16.09	16.09	-3.07%	22
Aug 27, 2026	16.10	16.60	16.00	16.60	16.60	9.93%	1,684
Aug 26, 2026	16.16	17.63	15.10	15.10	15.10	-6.09%	1,147
Aug 25, 2026	16.41	16.41	16.08	16.08	16.08	-2.01%	151