Primoris Services Corporation (PRIM)
NYSE: PRIM · Real-Time Price · USD
57.57
+0.16 (0.28%)
At close: Apr 1, 2025, 4:00 PM
58.16
+0.59 (1.02%)
After-hours: Apr 1, 2025, 4:25 PM EDT
Primoris Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 56.92 | 57.90 | 56.07 | 57.48 | - | 0.12% | 335,574 |
| 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 |
| Mar 6, 2025 | 65.64 | 66.79 | 63.20 | 63.56 | 63.47 | -6.83% | 1,005,641 |
| Mar 5, 2025 | 67.19 | 68.90 | 66.02 | 68.22 | 68.13 | 2.19% | 1,010,820 |
| Mar 4, 2025 | 66.51 | 68.69 | 65.04 | 66.76 | 66.67 | -3.04% | 1,040,837 |
| Mar 3, 2025 | 73.16 | 73.46 | 67.51 | 68.85 | 68.75 | -4.03% | 1,535,840 |
| Feb 28, 2025 | 71.20 | 73.34 | 69.66 | 71.74 | 71.64 | 0.04% | 1,484,760 |
| Feb 27, 2025 | 73.37 | 74.33 | 70.82 | 71.71 | 71.61 | -1.97% | 1,467,440 |
| Feb 26, 2025 | 71.74 | 73.94 | 71.25 | 73.15 | 73.05 | 3.74% | 1,247,755 |
| Feb 25, 2025 | 68.31 | 71.19 | 65.40 | 70.51 | 70.41 | 9.62% | 2,570,659 |
| Feb 24, 2025 | 66.01 | 66.50 | 63.57 | 64.32 | 64.23 | -2.57% | 1,138,795 |
| Feb 21, 2025 | 69.38 | 69.89 | 65.36 | 66.02 | 65.93 | -2.63% | 970,923 |
| Feb 20, 2025 | 71.60 | 72.07 | 66.43 | 67.80 | 67.71 | -4.49% | 1,631,376 |
| Feb 19, 2025 | 71.72 | 72.14 | 70.25 | 70.99 | 70.89 | -2.35% | 1,220,666 |
| Feb 18, 2025 | 73.70 | 74.04 | 71.52 | 72.70 | 72.60 | -1.12% | 895,200 |
| Feb 14, 2025 | 74.93 | 74.93 | 72.07 | 73.52 | 73.42 | -1.36% | 602,131 |
| Feb 13, 2025 | 75.93 | 76.09 | 72.56 | 74.53 | 74.43 | -0.72% | 846,821 |
| Feb 12, 2025 | 74.87 | 76.14 | 74.21 | 75.07 | 74.97 | -2.95% | 657,384 |
| Feb 11, 2025 | 78.78 | 78.90 | 76.32 | 77.35 | 77.24 | -3.00% | 431,379 |
| Feb 10, 2025 | 79.06 | 80.74 | 78.20 | 79.74 | 79.63 | 1.21% | 524,405 |
| Feb 7, 2025 | 80.29 | 81.02 | 78.22 | 78.79 | 78.68 | -1.03% | 451,398 |
| Feb 6, 2025 | 77.25 | 79.83 | 76.50 | 79.61 | 79.50 | 4.19% | 610,885 |
| Feb 5, 2025 | 76.26 | 79.70 | 75.49 | 76.41 | 76.30 | 1.69% | 1,223,392 |
| Feb 4, 2025 | 75.67 | 76.28 | 74.02 | 75.14 | 75.04 | 0.01% | 637,794 |
| Feb 3, 2025 | 74.17 | 76.55 | 73.23 | 75.13 | 75.03 | -2.14% | 546,921 |
| Jan 31, 2025 | 78.01 | 78.01 | 75.14 | 76.77 | 76.66 | -0.35% | 1,094,506 |
| Jan 30, 2025 | 76.44 | 78.19 | 75.72 | 77.04 | 76.93 | 3.28% | 671,551 |
| Jan 29, 2025 | 72.87 | 75.67 | 72.27 | 74.59 | 74.49 | 3.21% | 1,069,452 |
| Jan 28, 2025 | 71.24 | 72.74 | 70.17 | 72.27 | 72.17 | 4.65% | 1,146,742 |
| Jan 27, 2025 | 81.46 | 81.46 | 68.93 | 69.06 | 68.96 | -20.10% | 2,117,779 |
| Jan 24, 2025 | 87.76 | 88.22 | 85.40 | 86.43 | 86.31 | -1.69% | 518,438 |
| Jan 23, 2025 | 87.24 | 88.54 | 86.22 | 87.92 | 87.80 | -0.06% | 670,573 |
| Jan 22, 2025 | 89.80 | 90.86 | 87.52 | 87.97 | 87.85 | -1.19% | 645,320 |
| Jan 21, 2025 | 86.97 | 89.18 | 85.66 | 89.03 | 88.91 | 4.91% | 708,664 |