Primoris Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	59.33	60.92	59.33	60.55	60.55	1.87%	516,347
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
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