Prima Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	21.29	21.29	17.59	17.95	17.95	-7.28%	1,017
May 8, 2026	18.87	20.00	17.85	19.36	19.36	4.65%	2,126
May 7, 2026	16.25	18.50	16.01	18.50	18.50	9.86%	2,933
May 6, 2026	16.50	16.99	16.25	16.84	16.84	0.18%	933
May 5, 2026	17.00	17.00	16.25	16.81	16.81	0.36%	235
May 4, 2026	17.00	17.00	16.16	16.75	16.75	-1.47%	836
Apr 30, 2026	16.92	17.50	16.01	17.00	17.00	-	791
Apr 29, 2026	17.25	17.25	16.80	17.00	17.00	0.59%	696
Apr 28, 2026	16.20	17.00	16.20	16.90	16.90	4.32%	336
Apr 27, 2026	16.10	16.20	16.10	16.20	16.20	1.25%	9
Apr 24, 2026	16.00	16.00	16.00	16.00	16.00	-	101
Apr 23, 2026	17.00	17.25	15.75	16.00	16.00	-5.04%	794
Apr 22, 2026	17.75	17.75	16.26	16.85	16.85	-5.07%	1,935
Apr 21, 2026	18.00	18.00	16.50	17.75	17.75	-1.55%	1,813
Apr 20, 2026	18.60	19.67	18.00	18.03	18.03	-5.01%	333
Apr 17, 2026	19.00	19.00	18.85	18.98	18.98	4.29%	59
Apr 16, 2026	17.10	18.20	17.10	18.20	18.20	9.37%	6,246
Apr 15, 2026	16.85	16.85	16.00	16.64	16.64	5.52%	4,058
Apr 13, 2026	15.05	15.88	15.05	15.77	15.77	4.71%	785
Apr 10, 2026	16.35	16.89	15.05	15.06	15.06	-5.58%	8,537
Apr 9, 2026	16.55	17.00	14.98	15.95	15.95	-3.57%	2,054
Apr 8, 2026	19.01	19.99	16.46	16.54	16.54	-9.52%	5,943
Apr 7, 2026	18.20	19.40	17.58	18.28	18.28	-1.19%	1,045
Apr 6, 2026	17.29	18.52	16.76	18.50	18.50	4.88%	1,630
Apr 1, 2026	17.64	17.64	16.50	17.64	17.64	5.00%	201
Mar 30, 2026	17.01	17.01	16.16	16.80	16.80	-1.23%	151
Mar 27, 2026	18.26	18.26	17.01	17.01	17.01	-4.97%	27
Mar 25, 2026	17.90	18.80	17.90	17.90	17.90	-4.99%	347
Mar 23, 2026	18.84	18.84	18.84	18.84	18.84	-	1
Mar 16, 2026	19.22	19.22	18.84	18.84	18.84	-3.93%	8
Mar 13, 2026	19.61	19.61	19.61	19.61	19.61	-	6
Mar 11, 2026	19.61	19.61	19.61	19.61	19.61	-2.00%	25
Mar 10, 2026	20.04	20.04	20.01	20.01	20.01	1.83%	37
Mar 9, 2026	19.65	19.65	17.79	19.65	19.65	4.97%	1,011
Mar 6, 2026	18.50	19.42	17.58	18.72	18.72	1.19%	129
Mar 5, 2026	18.83	18.83	17.07	18.50	18.50	3.06%	630
Mar 4, 2026	17.95	17.95	17.95	17.95	17.95	-	6
Mar 2, 2026	17.00	18.55	16.91	17.95	17.95	0.84%	295
Feb 26, 2026	17.64	18.00	17.10	17.80	17.80	-1.11%	462
Feb 25, 2026	18.00	18.00	18.00	18.00	18.00	-4.66%	5
Feb 24, 2026	18.88	18.88	18.88	18.88	18.88	-	5
Feb 23, 2026	18.87	19.45	18.87	18.88	18.88	-4.89%	148
Feb 20, 2026	20.26	20.26	19.85	19.85	19.85	-2.02%	54
Feb 18, 2026	19.50	20.26	19.50	20.26	20.26	-0.54%	245
Feb 17, 2026	20.37	20.37	20.37	20.37	20.37	-2.07%	13
Feb 16, 2026	21.95	21.95	20.80	20.80	20.80	-4.59%	73
Feb 13, 2026	21.85	21.85	21.80	21.80	21.80	-0.64%	2
Feb 12, 2026	22.34	22.34	21.25	21.94	21.94	-1.79%	724
Feb 11, 2026	21.29	23.41	20.02	22.34	22.34	4.93%	10,288
Feb 10, 2026	21.29	21.29	20.99	21.29	21.29	9.97%	3,383