Prima Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	15.20	15.98	15.20	15.26	15.26	-4.63%	457
Jun 5, 2026	16.99	16.99	15.01	16.00	16.00	-0.62%	2,591
Jun 4, 2026	15.85	16.56	15.80	16.10	16.10	3.54%	3,319
Jun 3, 2026	17.69	17.69	15.50	15.55	15.55	-3.83%	3,499
Jun 2, 2026	18.80	18.80	16.01	16.17	16.17	-6.37%	1,726
Jun 1, 2026	17.96	17.96	17.27	17.27	17.27	3.17%	77
May 29, 2026	19.96	19.96	16.59	16.74	16.74	-7.77%	4,698
May 27, 2026	16.23	18.20	16.23	18.15	18.15	1.68%	200
May 26, 2026	18.45	18.45	17.45	17.85	17.85	0.11%	851
May 25, 2026	17.69	17.85	16.56	17.83	17.83	0.73%	391
May 22, 2026	17.82	19.97	17.35	17.70	17.70	-4.53%	1,944
May 21, 2026	17.55	18.54	17.55	18.54	18.54	-2.42%	1,498
May 20, 2026	16.80	19.37	16.36	19.00	19.00	7.89%	37
May 19, 2026	17.61	17.61	17.61	17.61	17.61	-	525
May 18, 2026	19.15	19.15	17.22	17.61	17.61	-7.27%	1,117
May 15, 2026	18.90	19.10	16.30	18.99	18.99	8.70%	3,304
May 14, 2026	18.99	19.91	17.25	17.47	17.47	-3.48%	2,386
May 13, 2026	20.84	20.84	17.26	18.10	18.10	-4.49%	1,233
May 12, 2026	18.85	19.74	18.85	18.95	18.95	5.57%	1,290
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