Primoris Services Corporation (PRIM)
NYSE: PRIM · Real-Time Price · USD
125.51
+0.79 (0.63%)
At close: Dec 3, 2025, 4:00 PM EST
125.51
0.00 (0.00%)
After-hours: Dec 3, 2025, 7:00 PM EST
Primoris Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 124.55 | 125.71 | 121.00 | 125.51 | 125.51 | 0.63% | 425,370 |
| Dec 2, 2025 | 125.69 | 127.87 | 123.31 | 124.72 | 124.72 | 1.02% | 452,553 |
| Dec 1, 2025 | 123.22 | 124.27 | 120.06 | 123.46 | 123.46 | -2.45% | 471,498 |
| Nov 28, 2025 | 125.71 | 126.90 | 125.02 | 126.56 | 126.56 | 0.34% | 235,856 |
| Nov 26, 2025 | 124.18 | 126.77 | 123.93 | 126.13 | 126.13 | 1.59% | 353,482 |
| Nov 25, 2025 | 123.75 | 125.53 | 121.09 | 124.15 | 124.15 | 0.44% | 515,944 |
| Nov 24, 2025 | 115.00 | 124.96 | 114.85 | 123.61 | 123.61 | 5.60% | 636,157 |
| Nov 21, 2025 | 117.90 | 119.30 | 113.10 | 117.05 | 117.05 | 0.27% | 824,187 |
| Nov 20, 2025 | 126.47 | 127.97 | 116.42 | 116.73 | 116.73 | -4.72% | 959,406 |
| Nov 19, 2025 | 119.97 | 124.26 | 119.97 | 122.51 | 122.51 | 3.46% | 868,718 |
| Nov 18, 2025 | 115.05 | 120.90 | 114.26 | 118.41 | 118.41 | 1.08% | 948,877 |
| Nov 17, 2025 | 118.38 | 120.16 | 116.21 | 117.15 | 117.15 | -0.75% | 563,415 |
| Nov 14, 2025 | 112.62 | 119.47 | 112.10 | 118.04 | 118.04 | 1.38% | 784,147 |
| Nov 13, 2025 | 122.61 | 123.73 | 115.57 | 116.43 | 116.43 | -5.37% | 1,010,464 |
| Nov 12, 2025 | 126.00 | 127.99 | 122.73 | 123.04 | 123.04 | -1.87% | 1,080,483 |
| Nov 11, 2025 | 127.07 | 127.95 | 122.89 | 125.38 | 125.38 | -2.80% | 638,054 |
| Nov 10, 2025 | 130.10 | 132.23 | 126.92 | 128.99 | 128.99 | 2.82% | 657,655 |
| Nov 7, 2025 | 124.00 | 127.30 | 121.83 | 125.45 | 125.45 | -0.89% | 943,949 |
| Nov 6, 2025 | 129.78 | 131.50 | 126.25 | 126.58 | 126.58 | -2.91% | 838,915 |
| Nov 5, 2025 | 129.53 | 133.37 | 129.20 | 130.37 | 130.37 | 1.84% | 1,254,674 |
| Nov 4, 2025 | 132.30 | 138.56 | 123.00 | 128.02 | 128.02 | -10.64% | 2,245,090 |
| Nov 3, 2025 | 142.78 | 145.26 | 141.00 | 143.27 | 143.27 | 1.24% | 1,118,649 |
| Oct 31, 2025 | 141.64 | 145.40 | 140.50 | 141.52 | 141.52 | -0.16% | 816,177 |
| Oct 30, 2025 | 141.40 | 144.70 | 138.25 | 141.74 | 141.74 | -1.75% | 720,522 |
| Oct 29, 2025 | 141.67 | 146.16 | 140.00 | 144.26 | 144.26 | 2.36% | 815,201 |
| Oct 28, 2025 | 141.00 | 142.30 | 139.26 | 140.93 | 140.93 | -0.61% | 588,127 |
| Oct 27, 2025 | 145.00 | 145.00 | 141.14 | 141.79 | 141.79 | -0.41% | 646,347 |
| Oct 24, 2025 | 140.51 | 143.94 | 139.10 | 142.37 | 142.37 | 4.59% | 807,943 |
| Oct 23, 2025 | 132.00 | 136.39 | 131.37 | 136.12 | 136.12 | 4.15% | 435,732 |
| Oct 22, 2025 | 139.27 | 139.86 | 127.31 | 130.69 | 130.69 | -4.75% | 1,142,789 |
| Oct 21, 2025 | 137.94 | 140.82 | 134.15 | 137.21 | 137.21 | -1.39% | 788,669 |
| Oct 20, 2025 | 139.75 | 142.70 | 137.55 | 139.15 | 139.15 | 1.73% | 495,826 |
| Oct 17, 2025 | 137.03 | 140.41 | 135.90 | 136.78 | 136.78 | -1.47% | 826,616 |
| Oct 16, 2025 | 139.37 | 142.12 | 138.00 | 138.82 | 138.82 | 0.50% | 1,047,061 |
| Oct 15, 2025 | 140.70 | 142.50 | 134.36 | 138.13 | 138.13 | -1.76% | 1,460,846 |
| Oct 14, 2025 | 134.00 | 141.57 | 133.68 | 140.60 | 140.60 | 3.02% | 781,708 |
| Oct 13, 2025 | 137.03 | 140.16 | 135.72 | 136.48 | 136.48 | 2.86% | 667,587 |
| Oct 10, 2025 | 138.35 | 140.38 | 132.24 | 132.69 | 132.69 | -3.51% | 674,331 |
| Oct 9, 2025 | 142.01 | 142.84 | 136.68 | 137.51 | 137.51 | -1.29% | 601,579 |
| Oct 8, 2025 | 138.22 | 139.74 | 136.77 | 139.31 | 139.31 | 1.46% | 488,385 |
| Oct 7, 2025 | 140.04 | 140.62 | 135.00 | 137.30 | 137.30 | -1.57% | 607,652 |
| Oct 6, 2025 | 138.00 | 141.54 | 137.65 | 139.49 | 139.49 | 1.92% | 567,209 |
| Oct 3, 2025 | 139.89 | 139.98 | 136.45 | 136.86 | 136.86 | -1.62% | 717,195 |
| Oct 2, 2025 | 139.59 | 141.27 | 136.56 | 139.11 | 139.11 | -0.39% | 795,821 |
| Oct 1, 2025 | 135.92 | 140.89 | 135.61 | 139.65 | 139.65 | 1.69% | 915,470 |
| Sep 30, 2025 | 134.98 | 137.63 | 134.74 | 137.33 | 137.33 | 1.95% | 885,396 |
| Sep 29, 2025 | 134.64 | 135.77 | 133.25 | 134.70 | 134.62 | 0.96% | 1,018,949 |
| Sep 26, 2025 | 131.40 | 133.75 | 130.84 | 133.42 | 133.34 | 2.81% | 663,240 |
| Sep 25, 2025 | 127.00 | 130.26 | 124.59 | 129.77 | 129.69 | -0.25% | 690,744 |
| Sep 24, 2025 | 132.84 | 135.00 | 129.72 | 130.10 | 130.02 | -1.72% | 696,439 |