Primoris Services Corporation (PRIM)
NYSE: PRIM · Real-Time Price · USD
122.10
-0.66 (-0.54%)
At close: Sep 12, 2025, 4:00 PM EDT
122.30
+0.20 (0.16%)
After-hours: Sep 12, 2025, 7:00 PM EDT
Primoris Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 122.50 | 124.77 | 121.70 | 122.10 | 122.10 | -0.54% | 622,830 |
| Sep 11, 2025 | 119.89 | 123.04 | 118.16 | 122.76 | 122.76 | 4.36% | 1,178,711 |
| Sep 10, 2025 | 114.67 | 118.34 | 114.67 | 117.63 | 117.63 | 4.05% | 819,119 |
| Sep 9, 2025 | 116.18 | 116.18 | 111.67 | 113.05 | 113.05 | -2.51% | 1,196,985 |
| Sep 8, 2025 | 117.76 | 118.18 | 115.80 | 115.96 | 115.96 | -0.87% | 594,516 |
| Sep 5, 2025 | 117.74 | 118.62 | 112.89 | 116.98 | 116.98 | -0.23% | 734,360 |
| Sep 4, 2025 | 115.77 | 117.42 | 114.52 | 117.25 | 117.25 | 1.82% | 571,082 |
| Sep 3, 2025 | 116.75 | 117.03 | 113.91 | 115.15 | 115.15 | -0.73% | 807,865 |
| Sep 2, 2025 | 115.97 | 117.80 | 113.66 | 116.00 | 116.00 | -2.15% | 1,089,671 |
| Aug 29, 2025 | 119.52 | 120.25 | 117.01 | 118.55 | 118.55 | -0.84% | 1,038,308 |
| Aug 28, 2025 | 118.07 | 120.22 | 117.55 | 119.55 | 119.55 | 1.87% | 978,230 |
| Aug 27, 2025 | 117.00 | 118.31 | 116.29 | 117.36 | 117.36 | 0.13% | 946,535 |
| Aug 26, 2025 | 115.00 | 117.31 | 115.00 | 117.21 | 117.21 | 2.04% | 525,789 |
| Aug 25, 2025 | 114.45 | 116.58 | 114.39 | 114.87 | 114.87 | 0.39% | 720,888 |
| Aug 22, 2025 | 112.25 | 116.18 | 111.68 | 114.42 | 114.42 | 2.44% | 620,794 |
| Aug 21, 2025 | 110.58 | 112.22 | 109.42 | 111.70 | 111.70 | 1.01% | 540,394 |
| Aug 20, 2025 | 109.61 | 111.00 | 107.45 | 110.58 | 110.58 | -0.46% | 732,334 |
| Aug 19, 2025 | 112.42 | 112.77 | 110.21 | 111.09 | 111.09 | -1.49% | 552,602 |
| Aug 18, 2025 | 111.30 | 113.51 | 110.78 | 112.77 | 112.77 | 0.75% | 568,482 |
| Aug 15, 2025 | 111.60 | 114.21 | 108.06 | 111.93 | 111.93 | 0.73% | 1,054,803 |
| Aug 14, 2025 | 113.41 | 114.00 | 110.26 | 111.12 | 111.12 | -2.02% | 811,692 |
| Aug 13, 2025 | 115.34 | 115.99 | 110.62 | 113.41 | 113.41 | -1.03% | 889,073 |
| Aug 12, 2025 | 111.21 | 115.62 | 110.56 | 114.59 | 114.59 | 3.04% | 929,874 |
| Aug 11, 2025 | 110.79 | 112.75 | 109.62 | 111.21 | 111.21 | 0.03% | 876,883 |
| Aug 8, 2025 | 111.69 | 112.37 | 110.18 | 111.18 | 111.18 | 0.05% | 763,911 |
| Aug 7, 2025 | 111.00 | 113.47 | 110.52 | 111.12 | 111.12 | 0.59% | 1,120,968 |
| Aug 6, 2025 | 108.77 | 111.93 | 106.50 | 110.47 | 110.47 | 1.73% | 1,718,143 |
| Aug 5, 2025 | 110.69 | 112.98 | 100.34 | 108.59 | 108.59 | 16.65% | 2,765,037 |
| Aug 4, 2025 | 93.16 | 93.30 | 91.35 | 93.09 | 93.09 | 2.14% | 1,338,046 |
| Aug 1, 2025 | 91.00 | 92.03 | 87.23 | 91.14 | 91.14 | -3.22% | 1,187,037 |
| Jul 31, 2025 | 94.20 | 96.16 | 93.73 | 94.17 | 94.17 | -0.03% | 1,077,864 |
| Jul 30, 2025 | 93.63 | 95.13 | 92.86 | 94.20 | 94.20 | 1.63% | 1,169,406 |
| Jul 29, 2025 | 93.85 | 93.89 | 91.71 | 92.69 | 92.69 | 0.46% | 765,823 |
| Jul 28, 2025 | 93.50 | 93.50 | 91.41 | 92.27 | 92.27 | -0.60% | 603,635 |
| Jul 25, 2025 | 91.87 | 93.84 | 91.04 | 92.83 | 92.83 | 3.22% | 773,168 |
| Jul 24, 2025 | 90.00 | 90.89 | 89.10 | 89.93 | 89.93 | 0.30% | 990,492 |
| Jul 23, 2025 | 87.86 | 89.71 | 87.35 | 89.66 | 89.66 | 3.13% | 627,181 |
| Jul 22, 2025 | 88.37 | 88.68 | 83.85 | 86.94 | 86.94 | -1.38% | 912,135 |
| Jul 21, 2025 | 88.84 | 89.63 | 88.05 | 88.16 | 88.16 | -0.37% | 625,628 |
| Jul 18, 2025 | 87.72 | 88.85 | 87.60 | 88.49 | 88.49 | 1.31% | 1,254,657 |
| Jul 17, 2025 | 86.25 | 87.63 | 86.02 | 87.35 | 87.35 | 2.16% | 860,102 |
| Jul 16, 2025 | 85.07 | 85.80 | 83.72 | 85.50 | 85.50 | -0.66% | 757,687 |
| Jul 15, 2025 | 87.81 | 88.21 | 85.59 | 86.07 | 86.07 | -1.43% | 590,619 |
| Jul 14, 2025 | 86.44 | 88.24 | 86.39 | 87.32 | 87.32 | 0.82% | 628,967 |
| Jul 11, 2025 | 84.89 | 87.26 | 84.52 | 86.61 | 86.61 | 1.87% | 901,105 |
| Jul 10, 2025 | 84.08 | 86.28 | 83.40 | 85.02 | 85.02 | 0.47% | 1,137,416 |
| Jul 9, 2025 | 84.76 | 84.98 | 83.53 | 84.62 | 84.62 | 1.55% | 662,436 |
| Jul 8, 2025 | 85.13 | 85.18 | 81.52 | 83.33 | 83.33 | -2.11% | 786,234 |
| Jul 7, 2025 | 84.21 | 85.25 | 83.23 | 85.13 | 85.13 | 0.50% | 698,663 |
| Jul 3, 2025 | 83.00 | 85.12 | 82.56 | 84.71 | 84.71 | 3.30% | 642,659 |