Primoris Services Corporation (PRIM)
NYSE: PRIM · Real-Time Price · USD
129.16
-0.37 (-0.29%)
At close: Dec 26, 2025, 4:00 PM EST
129.39
+0.23 (0.18%)
After-hours: Dec 26, 2025, 7:56 PM EST
Primoris Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 129.47 | 130.12 | 128.51 | 129.16 | 129.16 | -0.29% | 422,235 |
| Dec 24, 2025 | 129.00 | 129.73 | 127.97 | 129.53 | 129.53 | 0.11% | 231,602 |
| Dec 23, 2025 | 127.72 | 130.12 | 126.72 | 129.39 | 129.39 | 0.93% | 662,612 |
| Dec 22, 2025 | 128.02 | 132.00 | 127.35 | 128.20 | 128.20 | 2.40% | 1,042,497 |
| Dec 19, 2025 | 124.84 | 129.64 | 124.84 | 125.19 | 125.19 | 0.80% | 10,355,593 |
| Dec 18, 2025 | 126.54 | 127.49 | 123.64 | 124.20 | 124.20 | 1.02% | 1,130,652 |
| Dec 17, 2025 | 128.04 | 130.03 | 121.41 | 122.95 | 122.95 | -4.31% | 1,212,935 |
| Dec 16, 2025 | 129.59 | 132.60 | 128.03 | 128.49 | 128.49 | -1.58% | 1,126,109 |
| Dec 15, 2025 | 128.38 | 131.62 | 126.50 | 130.55 | 130.55 | 3.38% | 1,059,496 |
| Dec 12, 2025 | 135.00 | 136.27 | 121.75 | 126.28 | 126.28 | -7.82% | 1,647,786 |
| Dec 11, 2025 | 131.81 | 138.52 | 130.68 | 136.99 | 136.99 | 3.19% | 780,346 |
| Dec 10, 2025 | 131.00 | 135.43 | 131.00 | 132.75 | 132.75 | 0.60% | 1,092,345 |
| Dec 9, 2025 | 131.87 | 134.10 | 130.40 | 131.96 | 131.96 | -1.87% | 1,245,723 |
| Dec 8, 2025 | 133.38 | 136.16 | 129.23 | 134.47 | 134.47 | 7.01% | 2,623,714 |
| Dec 5, 2025 | 126.27 | 126.27 | 120.97 | 125.66 | 125.66 | -0.16% | 680,364 |
| Dec 4, 2025 | 123.96 | 126.44 | 123.00 | 125.86 | 125.86 | 0.28% | 535,738 |
| Dec 3, 2025 | 124.55 | 125.71 | 121.00 | 125.51 | 125.51 | 0.63% | 425,384 |
| Dec 2, 2025 | 125.69 | 127.87 | 123.31 | 124.72 | 124.72 | 1.02% | 452,555 |
| Dec 1, 2025 | 123.22 | 124.27 | 120.06 | 123.46 | 123.46 | -2.45% | 471,692 |
| 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 |