Prima Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.00	19.00	17.55	17.58	17.58	-9.85%	3,501
Aug 20, 2026	16.70	19.56	16.70	19.50	19.50	5.41%	602
Aug 19, 2026	19.00	19.56	18.50	18.50	18.50	-2.63%	100
Aug 18, 2026	19.50	19.58	19.00	19.00	19.00	6.74%	60
Aug 17, 2026	17.80	17.85	17.80	17.80	17.80	-	1,848
Aug 13, 2026	17.00	17.80	17.00	17.80	17.80	4.71%	2,426
Aug 12, 2026	15.50	17.80	15.30	17.00	17.00	3.03%	1,275
Aug 11, 2026	16.46	16.50	16.00	16.50	16.50	0.24%	360
Aug 10, 2026	17.99	17.99	16.11	16.46	16.46	-5.62%	695
Aug 7, 2026	16.86	17.48	16.01	17.44	17.44	1.40%	288
Aug 6, 2026	17.47	17.93	16.02	17.20	17.20	-1.55%	211
Aug 4, 2026	17.50	17.70	16.11	17.47	17.47	-1.47%	1,427
Aug 3, 2026	17.79	17.79	15.87	17.73	17.73	4.29%	2,853
Jul 31, 2026	17.90	17.90	15.40	17.00	17.00	-0.58%	3,948
Jul 30, 2026	17.10	18.00	17.10	17.10	17.10	-10.00%	4,053
Jul 29, 2026	18.20	20.00	18.20	19.00	19.00	4.40%	7
Jul 28, 2026	16.80	18.20	16.80	18.20	18.20	8.33%	649
Jul 27, 2026	17.50	17.50	16.80	16.80	16.80	-8.65%	168
Jul 24, 2026	18.39	18.39	18.39	18.39	18.39	-	1
Jul 23, 2026	18.40	18.40	18.39	18.39	18.39	8.18%	17
Jul 22, 2026	19.49	19.49	16.80	17.00	17.00	-5.56%	267
Jul 21, 2026	18.00	18.00	18.00	18.00	18.00	0.11%	54
Jul 20, 2026	17.00	17.98	17.00	17.98	17.98	8.90%	290
Jul 17, 2026	18.00	18.00	16.50	16.51	16.51	-3.73%	1,054
Jul 16, 2026	16.50	17.15	16.01	17.15	17.15	-	463
Jul 15, 2026	17.30	17.30	17.00	17.15	17.15	-0.98%	310
Jul 14, 2026	17.23	20.45	17.23	17.32	17.32	-7.53%	3,871
Jul 13, 2026	17.15	20.49	17.15	18.73	18.73	-0.48%	211
Jul 10, 2026	19.28	19.28	17.36	18.82	18.82	-2.39%	2,661
Jul 9, 2026	19.84	19.84	17.62	19.28	19.28	5.07%	517
Jul 7, 2026	19.88	19.88	17.56	18.35	18.35	-2.91%	72
Jul 6, 2026	18.90	18.90	18.90	18.90	18.90	-	2
Jul 3, 2026	19.98	19.98	18.90	18.90	18.90	-	321
Jul 2, 2026	20.79	20.79	17.55	18.90	18.90	-0.16%	393
Jul 1, 2026	18.93	18.93	18.93	18.93	18.93	7.37%	1
Jun 30, 2026	17.79	17.79	17.50	17.63	17.63	-0.90%	23
Jun 29, 2026	17.99	17.99	16.52	17.79	17.79	6.15%	475
Jun 25, 2026	17.00	17.50	16.65	16.76	16.76	-4.28%	270
Jun 24, 2026	18.99	18.99	17.47	17.51	17.51	0.29%	1,561
Jun 23, 2026	19.49	19.49	17.45	17.46	17.46	-3.75%	2,844
Jun 22, 2026	16.78	19.00	16.78	18.14	18.14	-0.33%	1,126
Jun 19, 2026	18.15	19.90	16.66	18.20	18.20	-0.49%	1,375
Jun 18, 2026	18.35	18.35	17.00	18.29	18.29	9.39%	1,860
Jun 17, 2026	16.72	16.72	16.72	16.72	16.72	10.00%	8,174
Jun 16, 2026	15.01	16.79	15.01	15.20	15.20	-1.75%	830
Jun 15, 2026	15.47	15.47	15.47	15.47	15.47	-	100
Jun 12, 2026	14.36	15.50	14.36	15.47	15.47	-0.51%	2,809
Jun 11, 2026	14.99	15.85	14.99	15.55	15.55	-	247
Jun 10, 2026	16.22	16.22	15.13	15.55	15.55	-2.20%	2,024
Jun 9, 2026	15.50	15.90	15.05	15.90	15.90	4.19%	201