Primoris Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	82.96	83.40	81.90	82.99	82.99	-0.32%	489,620
Nov 21, 2024	81.21	83.81	80.48	83.26	83.26	3.53%	580,613
Nov 20, 2024	81.31	81.31	79.38	80.42	80.42	-1.16%	515,640
Nov 19, 2024	76.42	81.42	75.48	81.36	81.36	2.91%	555,749
Nov 18, 2024	78.17	80.74	77.93	79.06	79.06	1.27%	735,729
Nov 15, 2024	79.24	79.52	77.90	78.07	78.07	-1.06%	637,931
Nov 14, 2024	79.98	80.14	77.91	78.91	78.91	-0.37%	542,447
Nov 13, 2024	80.70	81.76	78.95	79.20	79.20	-1.02%	1,178,613
Nov 12, 2024	81.88	82.83	79.41	80.02	80.02	-2.31%	985,131
Nov 11, 2024	82.78	83.40	81.05	81.91	81.91	0.33%	843,739
Nov 8, 2024	78.67	81.71	78.59	81.64	81.64	3.11%	885,867
Nov 7, 2024	76.96	80.09	76.64	79.18	79.18	2.72%	973,730
Nov 6, 2024	78.26	78.53	73.85	77.08	77.08	4.37%	2,347,857
Nov 5, 2024	64.59	73.90	64.59	73.85	73.85	14.78%	2,115,730
Nov 4, 2024	63.46	64.68	63.12	64.34	64.34	1.18%	948,328
Nov 1, 2024	63.61	64.66	63.37	63.59	63.59	1.55%	585,336
Oct 31, 2024	62.71	64.20	62.13	62.62	62.62	-1.77%	682,775
Oct 30, 2024	62.81	64.37	62.37	63.75	63.75	0.73%	858,997
Oct 29, 2024	62.74	63.39	61.67	63.29	63.29	-0.42%	651,896
Oct 28, 2024	61.48	63.58	61.10	63.56	63.56	4.15%	1,409,478
Oct 25, 2024	61.84	62.02	60.59	61.03	61.03	-0.51%	362,409
Oct 24, 2024	61.54	61.86	60.77	61.34	61.34	-	279,748
Oct 23, 2024	62.24	62.92	60.69	61.34	61.34	-1.68%	361,963
Oct 22, 2024	63.14	63.72	62.39	62.39	62.39	-1.55%	485,348
Oct 21, 2024	63.27	63.81	62.84	63.37	63.37	0.16%	501,723
Oct 18, 2024	62.95	63.85	62.16	63.27	63.27	1.51%	1,243,931
Oct 17, 2024	62.00	62.47	61.16	62.33	62.33	0.97%	748,632
Oct 16, 2024	61.22	62.45	60.95	61.73	61.73	1.60%	633,835
Oct 15, 2024	61.07	61.16	60.12	60.76	60.76	-0.91%	667,853
Oct 14, 2024	61.50	62.15	61.21	61.32	61.32	-0.24%	408,291
Oct 11, 2024	60.22	61.57	58.97	61.47	61.47	2.21%	519,170
Oct 10, 2024	60.39	60.95	59.69	60.14	60.14	-1.78%	733,675
Oct 9, 2024	60.71	61.51	60.52	61.23	61.23	0.89%	265,073
Oct 8, 2024	61.07	61.22	60.36	60.69	60.69	0.17%	595,847
Oct 7, 2024	59.90	61.93	59.54	60.59	60.59	1.49%	592,476
Oct 4, 2024	59.11	59.82	58.34	59.70	59.70	3.39%	614,682
Oct 3, 2024	57.44	58.61	57.14	57.74	57.74	-0.09%	703,138
Oct 2, 2024	56.63	57.92	56.37	57.79	57.79	1.28%	300,574
Oct 1, 2024	57.70	57.70	56.13	57.06	57.06	-1.76%	446,601
Sep 30, 2024	57.70	58.43	57.03	58.08	58.08	0.09%	232,897
Sep 27, 2024	58.06	58.94	57.66	58.03	58.03	0.76%	328,094
Sep 26, 2024	58.62	59.13	57.19	57.59	57.53	-0.78%	617,395
Sep 25, 2024	57.29	58.34	57.07	58.04	57.98	0.87%	357,638
Sep 24, 2024	58.67	58.76	57.52	57.54	57.48	-1.71%	461,257
Sep 23, 2024	59.36	59.96	58.35	58.54	58.48	-0.98%	453,188
Sep 20, 2024	59.40	60.27	58.88	59.12	59.06	-0.40%	1,139,483
Sep 19, 2024	59.00	59.69	58.10	59.36	59.30	4.01%	694,062
Sep 18, 2024	56.37	59.16	55.89	57.07	57.01	1.28%	522,760
Sep 17, 2024	55.27	56.72	54.98	56.35	56.29	2.90%	473,418
Sep 16, 2024	54.13	54.96	53.86	54.76	54.70	0.29%	288,848
Sep 13, 2024	54.82	55.68	54.22	54.60	54.54	1.11%	405,541
Sep 12, 2024	52.89	54.42	52.61	54.00	53.94	2.88%	594,932
Sep 11, 2024	49.96	53.17	49.70	52.49	52.44	6.02%	716,700
Sep 10, 2024	48.66	49.98	48.40	49.51	49.46	1.87%	569,010
Sep 9, 2024	49.06	49.73	48.53	48.60	48.55	-0.25%	527,130
Sep 6, 2024	49.91	50.61	48.34	48.72	48.67	-2.85%	595,426
Sep 5, 2024	51.05	51.21	49.81	50.15	50.10	-1.61%	449,876
Sep 4, 2024	51.06	51.84	50.58	50.97	50.92	-0.68%	581,883
Sep 3, 2024	55.38	55.72	51.09	51.32	51.27	-9.07%	544,630
Aug 30, 2024	55.94	56.45	55.25	56.44	56.38	1.31%	303,532
Aug 29, 2024	55.13	56.40	54.86	55.71	55.65	2.07%	258,828
Aug 28, 2024	55.20	56.09	54.32	54.58	54.52	-1.12%	437,818
Aug 27, 2024	55.01	55.53	54.47	55.20	55.14	-0.20%	241,320
Aug 26, 2024	55.98	56.39	55.25	55.31	55.25	-0.38%	229,073
Aug 23, 2024	53.66	55.71	53.65	55.52	55.46	4.07%	396,359
Aug 22, 2024	53.22	53.81	52.61	53.35	53.30	0.34%	226,985
Aug 21, 2024	53.06	53.28	52.41	53.17	53.12	0.64%	463,530
Aug 20, 2024	54.13	54.21	52.40	52.83	52.78	-2.73%	370,528
Aug 19, 2024	54.29	54.52	53.48	54.31	54.25	0.28%	279,538
Aug 16, 2024	54.06	54.73	53.07	54.16	54.10	0.13%	455,182
Aug 15, 2024	54.18	54.93	53.52	54.09	54.03	1.92%	467,861
Aug 14, 2024	53.21	53.39	52.43	53.07	53.02	0.13%	278,255
Aug 13, 2024	52.68	53.13	51.78	53.00	52.95	1.32%	417,174
Aug 12, 2024	52.26	52.93	51.37	52.31	52.26	0.10%	244,513
Aug 9, 2024	52.58	52.69	51.27	52.26	52.21	-0.78%	514,641
Aug 8, 2024	51.15	52.67	50.71	52.67	52.62	4.61%	466,792
Aug 7, 2024	52.27	52.74	49.61	50.35	50.30	-1.12%	673,771
Aug 6, 2024	51.71	51.71	47.47	50.92	50.87	6.02%	1,138,912
Aug 5, 2024	47.01	48.82	45.92	48.03	47.98	-4.97%	1,146,202
Aug 2, 2024	51.78	51.93	50.16	50.54	50.49	-5.76%	988,312
Aug 1, 2024	56.44	56.67	53.00	53.63	53.58	-5.03%	811,919
Jul 31, 2024	54.46	57.72	53.58	56.47	56.41	5.59%	1,031,563
Jul 30, 2024	54.69	55.11	53.27	53.48	53.43	-1.36%	695,077
Jul 29, 2024	56.19	56.93	53.63	54.22	54.16	-3.44%	931,668
Jul 26, 2024	55.98	56.46	55.45	56.15	56.09	3.20%	503,865
Jul 25, 2024	55.19	56.17	54.04	54.41	54.35	-0.46%	675,438
Jul 24, 2024	55.86	56.83	54.55	54.66	54.60	-2.72%	604,921
Jul 23, 2024	54.67	56.47	54.00	56.19	56.13	2.16%	539,826
Jul 22, 2024	53.23	55.33	53.23	55.00	54.94	2.90%	672,813
Jul 19, 2024	54.17	54.40	53.28	53.45	53.40	-1.18%	1,027,020
Jul 18, 2024	52.92	55.05	52.41	54.09	54.03	2.83%	740,329
Jul 17, 2024	53.13	54.67	52.44	52.60	52.55	-0.68%	870,639
Jul 16, 2024	52.74	53.37	52.29	52.96	52.91	1.61%	638,844
Jul 15, 2024	52.42	53.40	52.01	52.12	52.07	-0.99%	884,424
Jul 12, 2024	52.57	53.63	52.26	52.64	52.59	1.56%	685,489
Jul 11, 2024	49.98	51.94	49.73	51.83	51.78	5.39%	710,071
Jul 10, 2024	48.44	49.37	48.00	49.18	49.13	2.18%	452,177
Jul 9, 2024	48.42	48.77	48.05	48.13	48.08	-0.68%	478,274
Jul 8, 2024	48.50	49.14	48.17	48.46	48.41	1.02%	448,832
Jul 5, 2024	48.68	48.94	47.65	47.97	47.92	-2.18%	436,461