Primoris Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	77.66	80.40	77.04	79.61	79.61	2.14%	1,086,349
Jun 30, 2025	79.01	79.24	77.05	77.94	77.94	-2.64%	1,163,359
Jun 27, 2025	79.12	80.89	78.47	80.05	79.97	1.72%	1,060,172
Jun 26, 2025	77.64	78.94	77.40	78.70	78.62	2.73%	877,144
Jun 25, 2025	79.37	79.94	76.02	76.61	76.53	-3.20%	1,057,130
Jun 24, 2025	77.00	79.41	76.53	79.14	79.06	3.82%	1,064,844
Jun 23, 2025	74.04	76.28	73.90	76.23	76.15	3.01%	717,199
Jun 20, 2025	75.27	75.50	73.62	74.00	73.92	-0.86%	1,249,186
Jun 18, 2025	75.00	76.20	74.60	74.64	74.56	-0.51%	591,111
Jun 17, 2025	73.95	75.41	72.95	75.02	74.94	-1.03%	930,436
Jun 16, 2025	74.87	76.82	74.87	75.80	75.72	2.09%	814,575
Jun 13, 2025	72.50	74.81	72.50	74.25	74.17	0.72%	706,295
Jun 12, 2025	72.76	73.72	71.97	73.72	73.64	0.70%	395,238
Jun 11, 2025	72.65	73.56	71.84	73.21	73.14	1.79%	672,288
Jun 10, 2025	74.11	74.53	70.68	71.92	71.85	-2.59%	845,664
Jun 9, 2025	76.42	76.50	73.81	73.83	73.75	-2.75%	874,395
Jun 6, 2025	74.96	76.35	73.32	75.92	75.84	3.03%	651,982
Jun 5, 2025	73.22	74.15	72.27	73.69	73.61	0.97%	573,301
Jun 4, 2025	73.51	74.54	72.98	72.98	72.91	-0.73%	582,058
Jun 3, 2025	72.69	73.93	72.16	73.52	73.45	1.96%	550,682
Jun 2, 2025	72.04	72.36	71.00	72.11	72.04	-	532,350
May 30, 2025	71.68	72.56	71.05	72.11	72.04	0.32%	696,997
May 29, 2025	72.17	72.56	71.07	71.88	71.81	0.24%	539,778
May 28, 2025	73.31	73.33	71.53	71.71	71.64	-1.75%	495,105
May 27, 2025	72.04	73.27	71.18	72.99	72.92	2.69%	846,874
May 23, 2025	68.96	71.16	68.52	71.08	71.01	1.95%	792,996
May 22, 2025	73.89	74.00	68.90	69.72	69.65	-6.42%	1,407,475
May 21, 2025	74.07	75.83	73.38	74.50	74.42	-0.40%	986,769
May 20, 2025	75.00	75.93	74.54	74.80	74.72	-0.56%	1,419,339
May 19, 2025	73.75	75.87	73.21	75.22	75.14	-0.37%	963,942
May 16, 2025	75.87	76.15	74.86	75.50	75.42	0.01%	721,656
May 15, 2025	75.77	76.71	75.19	75.49	75.41	-1.74%	1,139,879
May 14, 2025	76.77	78.36	76.34	76.83	76.75	0.39%	1,770,354
May 13, 2025	71.73	77.00	71.73	76.53	76.45	8.02%	2,449,104
May 12, 2025	71.48	73.00	70.01	70.85	70.78	3.73%	952,239
May 9, 2025	68.50	68.87	67.15	68.30	68.23	-0.26%	700,682
May 8, 2025	68.42	70.29	67.39	68.48	68.41	2.65%	1,196,102
May 7, 2025	65.24	67.16	65.23	66.71	66.64	2.47%	1,179,745
May 6, 2025	66.00	67.45	63.36	65.10	65.03	-2.94%	1,905,409
May 5, 2025	65.50	67.59	65.50	67.07	67.00	1.34%	1,483,702
May 2, 2025	64.98	67.48	64.61	66.18	66.11	3.65%	1,252,785
May 1, 2025	62.23	64.98	62.18	63.85	63.79	6.47%	1,358,269
Apr 30, 2025	59.58	60.24	58.13	59.97	59.91	-2.15%	951,677
Apr 29, 2025	61.36	62.10	60.66	61.29	61.23	0.13%	595,126
Apr 28, 2025	60.17	62.09	60.17	61.21	61.15	1.09%	540,459
Apr 25, 2025	59.33	60.92	59.33	60.55	60.49	1.87%	516,360
Apr 24, 2025	57.94	59.63	57.43	59.44	59.38	3.07%	521,904
Apr 23, 2025	58.90	59.80	57.50	57.67	57.61	4.02%	719,727
Apr 22, 2025	54.53	56.37	54.30	55.44	55.38	2.80%	1,025,144
Apr 21, 2025	55.63	55.63	53.13	53.93	53.88	-4.46%	774,483