Primarius Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.00	42.03	37.50	38.37	38.37	-8.42%	16,211,440
May 28, 2026	40.00	42.48	38.52	41.90	41.90	2.82%	17,298,057
May 27, 2026	42.88	43.00	39.01	40.75	40.75	-9.52%	28,638,369
May 26, 2026	46.84	47.55	42.02	45.04	45.04	-0.24%	34,852,040
May 25, 2026	39.74	47.28	37.56	45.15	45.15	13.19%	33,836,580
May 22, 2026	38.92	41.93	38.90	39.89	39.89	2.23%	20,125,473
May 21, 2026	43.00	44.48	39.00	39.02	39.02	-1.71%	30,043,564
May 20, 2026	34.80	39.70	34.70	39.70	39.70	12.88%	20,096,267
May 19, 2026	35.50	35.85	34.43	35.17	35.17	-1.79%	9,920,972
May 18, 2026	35.96	36.72	35.40	35.81	35.81	-1.08%	7,146,475
May 15, 2026	35.72	36.82	34.77	36.20	36.20	0.42%	9,433,150
May 14, 2026	37.00	37.42	36.05	36.05	36.05	-2.14%	8,025,705
May 13, 2026	35.81	37.12	35.01	36.84	36.84	1.15%	8,791,916
May 12, 2026	35.58	37.63	35.32	36.42	36.42	1.31%	10,432,400
May 11, 2026	34.90	36.48	34.23	35.95	35.95	4.05%	10,189,200
May 8, 2026	35.00	35.25	34.31	34.55	34.55	-2.21%	5,673,368
May 7, 2026	34.05	35.68	33.81	35.33	35.33	3.76%	10,561,840
May 6, 2026	34.70	35.37	33.97	34.05	34.05	0.12%	7,372,056
Apr 30, 2026	32.68	34.72	32.30	34.01	34.01	1.86%	6,924,927
Apr 29, 2026	33.86	33.86	32.61	33.39	33.39	-0.54%	3,724,927
Apr 28, 2026	34.61	34.82	33.33	33.57	33.57	-3.51%	4,410,324
Apr 27, 2026	33.22	35.57	33.22	34.79	34.79	4.44%	6,709,220
Apr 24, 2026	33.41	33.80	32.93	33.31	33.31	-0.42%	2,647,898
Apr 23, 2026	34.10	34.34	33.07	33.45	33.45	-2.02%	3,411,175
Apr 22, 2026	33.29	34.30	33.19	34.14	34.14	2.18%	3,571,426
Apr 21, 2026	33.63	33.66	33.01	33.41	33.41	-0.57%	2,798,868
Apr 20, 2026	33.45	34.64	33.30	33.60	33.60	0.42%	5,037,833
Apr 17, 2026	32.65	33.97	32.20	33.46	33.46	2.48%	4,433,317
Apr 16, 2026	33.18	33.19	32.50	32.65	32.65	-0.43%	4,230,799
Apr 15, 2026	33.30	33.70	32.70	32.79	32.79	-1.03%	3,714,173
Apr 14, 2026	33.09	33.64	32.76	33.13	33.13	1.22%	4,670,401
Apr 13, 2026	32.41	33.04	32.28	32.73	32.73	0.15%	3,738,350
Apr 10, 2026	32.99	33.60	32.60	32.68	32.68	0.83%	3,046,183
Apr 9, 2026	32.38	33.04	32.21	32.41	32.41	-0.67%	2,811,441
Apr 8, 2026	31.69	32.64	31.61	32.63	32.63	5.91%	4,272,471
Apr 7, 2026	30.40	31.20	30.40	30.81	30.81	1.58%	2,159,116
Apr 3, 2026	30.31	30.69	29.99	30.33	30.33	0.26%	2,091,824
Apr 2, 2026	31.03	31.09	30.00	30.25	30.25	-3.20%	2,207,628
Apr 1, 2026	31.24	31.38	30.96	31.25	31.25	1.59%	2,590,691
Mar 31, 2026	31.03	31.48	30.60	30.76	30.76	-1.16%	2,500,107
Mar 30, 2026	30.51	31.50	30.36	31.12	31.12	0.23%	2,862,876
Mar 27, 2026	30.03	31.13	29.80	31.05	31.05	2.54%	2,980,666
Mar 26, 2026	30.97	31.30	30.05	30.28	30.28	-2.20%	2,946,429
Mar 25, 2026	30.52	31.42	30.52	30.96	30.96	0.42%	3,053,112
Mar 24, 2026	29.97	30.87	29.39	30.83	30.83	4.79%	4,264,070
Mar 23, 2026	31.01	31.35	29.13	29.42	29.42	-7.08%	5,496,573
Mar 20, 2026	32.09	33.00	31.62	31.66	31.66	-2.76%	3,701,696
Mar 19, 2026	32.85	33.30	32.40	32.56	32.56	-3.70%	3,470,195
Mar 18, 2026	33.50	33.86	33.03	33.81	33.81	1.59%	2,610,960
Mar 17, 2026	34.45	34.49	33.13	33.28	33.28	-3.31%	2,713,296