Primoris Services Corporation (PRIM)
NYSE: PRIM · Real-Time Price · USD
75.50
+0.01 (0.01%)
At close: May 16, 2025, 4:00 PM
74.91
-0.59 (-0.78%)
After-hours: May 16, 2025, 7:09 PM EDT
Primoris Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 75.87 | 76.15 | 74.86 | 75.50 | 75.50 | 0.01% | 721,656 |
| May 15, 2025 | 75.77 | 76.71 | 75.19 | 75.49 | 75.49 | -1.74% | 1,139,879 |
| May 14, 2025 | 76.77 | 78.36 | 76.34 | 76.83 | 76.83 | 0.39% | 1,770,354 |
| May 13, 2025 | 71.73 | 77.00 | 71.73 | 76.53 | 76.53 | 8.02% | 2,449,104 |
| May 12, 2025 | 71.48 | 73.00 | 70.01 | 70.85 | 70.85 | 3.73% | 952,239 |
| May 9, 2025 | 68.50 | 68.87 | 67.15 | 68.30 | 68.30 | -0.26% | 700,682 |
| May 8, 2025 | 68.42 | 70.29 | 67.39 | 68.48 | 68.48 | 2.65% | 1,196,102 |
| May 7, 2025 | 65.24 | 67.16 | 65.23 | 66.71 | 66.71 | 2.47% | 1,179,745 |
| May 6, 2025 | 66.00 | 67.45 | 63.36 | 65.10 | 65.10 | -2.94% | 1,905,409 |
| May 5, 2025 | 65.50 | 67.59 | 65.50 | 67.07 | 67.07 | 1.34% | 1,483,702 |
| May 2, 2025 | 64.98 | 67.48 | 64.61 | 66.18 | 66.18 | 3.65% | 1,252,785 |
| May 1, 2025 | 62.23 | 64.98 | 62.18 | 63.85 | 63.85 | 6.47% | 1,358,269 |
| Apr 30, 2025 | 59.58 | 60.24 | 58.13 | 59.97 | 59.97 | -2.15% | 951,677 |
| Apr 29, 2025 | 61.36 | 62.10 | 60.66 | 61.29 | 61.29 | 0.13% | 595,126 |
| Apr 28, 2025 | 60.17 | 62.09 | 60.17 | 61.21 | 61.21 | 1.09% | 540,459 |
| Apr 25, 2025 | 59.33 | 60.92 | 59.33 | 60.55 | 60.55 | 1.87% | 516,360 |
| Apr 24, 2025 | 57.94 | 59.63 | 57.43 | 59.44 | 59.44 | 3.07% | 521,904 |
| Apr 23, 2025 | 58.90 | 59.80 | 57.50 | 57.67 | 57.67 | 4.02% | 719,727 |
| Apr 22, 2025 | 54.53 | 56.37 | 54.30 | 55.44 | 55.44 | 2.80% | 1,025,144 |
| Apr 21, 2025 | 55.63 | 55.63 | 53.13 | 53.93 | 53.93 | -4.46% | 774,483 |
| Apr 17, 2025 | 57.56 | 58.34 | 56.16 | 56.45 | 56.45 | -2.23% | 1,135,688 |
| Apr 16, 2025 | 56.57 | 58.91 | 56.57 | 57.74 | 57.74 | -0.09% | 981,104 |
| Apr 15, 2025 | 57.91 | 58.70 | 57.08 | 57.79 | 57.79 | -0.09% | 607,508 |
| Apr 14, 2025 | 58.73 | 58.99 | 56.79 | 57.84 | 57.84 | 1.07% | 578,216 |
| Apr 11, 2025 | 56.58 | 57.82 | 55.37 | 57.23 | 57.23 | 1.44% | 552,659 |
| Apr 10, 2025 | 56.55 | 57.72 | 54.51 | 56.42 | 56.42 | -3.69% | 1,116,634 |
| Apr 9, 2025 | 53.12 | 60.31 | 52.22 | 58.58 | 58.58 | 8.97% | 1,261,532 |
| Apr 8, 2025 | 56.47 | 56.88 | 52.75 | 53.76 | 53.76 | 0.43% | 1,335,191 |
| Apr 7, 2025 | 49.29 | 56.10 | 49.10 | 53.53 | 53.53 | 1.65% | 1,113,717 |
| Apr 4, 2025 | 52.27 | 53.61 | 49.67 | 52.66 | 52.66 | -4.67% | 1,172,317 |
| Apr 3, 2025 | 55.86 | 56.60 | 54.15 | 55.24 | 55.24 | -7.03% | 875,216 |
| Apr 2, 2025 | 56.11 | 59.57 | 56.11 | 59.42 | 59.42 | 3.21% | 622,443 |
| Apr 1, 2025 | 56.92 | 57.90 | 56.07 | 57.57 | 57.57 | 0.28% | 668,371 |
| Mar 31, 2025 | 56.00 | 57.43 | 54.63 | 57.41 | 57.41 | 0.24% | 905,375 |
| Mar 28, 2025 | 57.60 | 57.98 | 56.25 | 57.27 | 57.19 | -0.49% | 775,505 |
| Mar 27, 2025 | 60.06 | 60.60 | 56.91 | 57.55 | 57.47 | -5.67% | 1,843,221 |
| Mar 26, 2025 | 65.01 | 65.06 | 60.71 | 61.01 | 60.93 | -5.98% | 768,314 |
| Mar 25, 2025 | 65.46 | 65.86 | 64.51 | 64.89 | 64.80 | -1.13% | 514,319 |
| Mar 24, 2025 | 65.43 | 66.51 | 65.03 | 65.63 | 65.54 | 3.16% | 770,949 |
| Mar 21, 2025 | 63.23 | 64.52 | 62.95 | 63.62 | 63.53 | -1.26% | 1,349,945 |
| Mar 20, 2025 | 63.15 | 65.85 | 63.15 | 64.43 | 64.34 | -0.42% | 917,941 |
| Mar 19, 2025 | 63.67 | 65.16 | 63.47 | 64.70 | 64.61 | 1.67% | 1,056,431 |
| Mar 18, 2025 | 63.86 | 64.82 | 62.65 | 63.64 | 63.55 | -1.55% | 897,396 |
| Mar 17, 2025 | 63.89 | 65.88 | 63.49 | 64.64 | 64.55 | -3.77% | 1,719,799 |
| Mar 14, 2025 | 66.34 | 67.51 | 65.60 | 67.17 | 67.08 | 2.83% | 700,753 |
| Mar 13, 2025 | 65.59 | 66.11 | 62.97 | 65.32 | 65.23 | -0.55% | 817,441 |
| Mar 12, 2025 | 66.41 | 67.42 | 64.37 | 65.68 | 65.59 | 2.04% | 837,042 |
| Mar 11, 2025 | 61.28 | 65.70 | 60.98 | 64.37 | 64.28 | 6.38% | 1,041,196 |
| Mar 10, 2025 | 61.04 | 61.89 | 58.46 | 60.51 | 60.43 | -4.60% | 1,394,871 |
| Mar 7, 2025 | 63.66 | 64.35 | 61.27 | 63.43 | 63.34 | -0.20% | 998,407 |