Primoris Services Corporation (PRIM)
NYSE: PRIM · Real-Time Price · USD
150.72
-1.27 (-0.84%)
At close: Feb 27, 2026, 4:00 PM EST
149.50
-1.22 (-0.81%)
After-hours: Feb 27, 2026, 7:53 PM EST
Primoris Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 150.51 | 153.67 | 148.04 | 150.72 | 150.72 | -0.84% | 615,490 |
| Feb 26, 2026 | 153.80 | 156.24 | 147.10 | 151.99 | 151.99 | -0.79% | 701,873 |
| Feb 25, 2026 | 153.02 | 156.70 | 146.84 | 153.20 | 153.20 | 0.84% | 1,364,746 |
| Feb 24, 2026 | 139.16 | 163.92 | 139.16 | 151.92 | 151.92 | -8.28% | 2,336,195 |
| Feb 23, 2026 | 167.86 | 169.11 | 163.38 | 165.64 | 165.64 | -2.20% | 670,446 |
| Feb 20, 2026 | 166.23 | 170.63 | 165.00 | 169.36 | 169.36 | 2.17% | 717,802 |
| Feb 19, 2026 | 161.60 | 166.56 | 160.20 | 165.76 | 165.76 | 3.34% | 601,500 |
| Feb 18, 2026 | 162.69 | 167.03 | 159.81 | 160.41 | 160.41 | -1.21% | 487,984 |
| Feb 17, 2026 | 165.00 | 167.19 | 162.17 | 162.38 | 162.38 | -2.49% | 665,444 |
| Feb 13, 2026 | 164.20 | 171.65 | 161.12 | 166.53 | 166.53 | 1.88% | 704,659 |
| Feb 12, 2026 | 168.08 | 174.43 | 163.14 | 163.45 | 163.45 | -1.31% | 545,708 |
| Feb 11, 2026 | 165.50 | 171.20 | 161.68 | 165.62 | 165.62 | 2.64% | 657,018 |
| Feb 10, 2026 | 161.15 | 163.65 | 159.00 | 161.36 | 161.36 | -0.77% | 545,600 |
| Feb 9, 2026 | 160.54 | 164.38 | 157.92 | 162.61 | 162.61 | 1.29% | 794,449 |
| Feb 6, 2026 | 151.83 | 161.07 | 149.79 | 160.54 | 160.54 | 8.49% | 968,636 |
| Feb 5, 2026 | 142.08 | 149.87 | 142.08 | 147.97 | 147.97 | 1.83% | 766,228 |
| Feb 4, 2026 | 156.75 | 157.98 | 140.51 | 145.31 | 145.31 | -6.27% | 956,514 |
| Feb 3, 2026 | 156.44 | 158.00 | 151.00 | 155.03 | 155.03 | 1.43% | 555,559 |
| Feb 2, 2026 | 147.40 | 154.05 | 146.94 | 152.84 | 152.84 | 3.10% | 610,466 |
| Jan 30, 2026 | 149.88 | 154.98 | 146.38 | 148.25 | 148.25 | -2.77% | 783,111 |
| Jan 29, 2026 | 151.92 | 152.55 | 146.34 | 152.47 | 152.47 | 2.24% | 582,524 |
| Jan 28, 2026 | 152.76 | 153.34 | 148.03 | 149.13 | 149.13 | -1.85% | 619,553 |
| Jan 27, 2026 | 151.58 | 153.51 | 150.78 | 151.94 | 151.94 | 1.02% | 439,360 |
| Jan 26, 2026 | 148.56 | 152.12 | 147.45 | 150.41 | 150.41 | 1.58% | 500,578 |
| Jan 23, 2026 | 148.82 | 149.57 | 146.12 | 148.07 | 148.07 | -1.65% | 440,516 |
| Jan 22, 2026 | 153.96 | 154.07 | 146.42 | 150.56 | 150.56 | -0.74% | 566,666 |
| Jan 21, 2026 | 149.25 | 151.89 | 145.26 | 151.69 | 151.69 | 3.22% | 657,491 |
| Jan 20, 2026 | 145.48 | 149.19 | 143.36 | 146.96 | 146.96 | -1.63% | 717,090 |
| Jan 16, 2026 | 150.06 | 155.19 | 148.28 | 149.39 | 149.39 | 1.27% | 1,665,368 |
| Jan 15, 2026 | 139.97 | 147.59 | 139.97 | 147.51 | 147.51 | 7.06% | 1,132,438 |
| Jan 14, 2026 | 138.78 | 140.71 | 135.22 | 137.78 | 137.78 | -0.17% | 746,740 |
| Jan 13, 2026 | 138.66 | 139.59 | 136.00 | 138.01 | 138.01 | 2.81% | 866,266 |
| Jan 12, 2026 | 129.50 | 134.76 | 128.97 | 134.24 | 134.24 | 3.30% | 693,475 |
| Jan 9, 2026 | 126.57 | 130.60 | 125.18 | 129.95 | 129.95 | 4.08% | 601,096 |
| Jan 8, 2026 | 128.61 | 129.44 | 122.50 | 124.85 | 124.85 | -2.65% | 853,741 |
| Jan 7, 2026 | 128.24 | 129.26 | 125.93 | 128.25 | 128.25 | -0.53% | 441,517 |
| Jan 6, 2026 | 131.47 | 131.47 | 124.75 | 128.93 | 128.93 | -2.07% | 794,923 |
| Jan 5, 2026 | 132.22 | 133.95 | 131.20 | 131.65 | 131.65 | 0.80% | 680,443 |
| Jan 2, 2026 | 124.25 | 131.03 | 124.25 | 130.61 | 130.61 | 5.21% | 642,496 |
| Dec 31, 2025 | 125.47 | 125.94 | 122.58 | 124.14 | 124.14 | -0.15% | 1,106,452 |
| Dec 30, 2025 | 126.97 | 128.14 | 124.22 | 124.33 | 124.25 | -1.75% | 704,559 |
| Dec 29, 2025 | 128.08 | 129.78 | 126.26 | 126.54 | 126.46 | -2.03% | 580,877 |
| Dec 26, 2025 | 129.47 | 130.12 | 128.51 | 129.16 | 129.08 | -0.29% | 423,937 |
| Dec 24, 2025 | 129.00 | 129.73 | 127.97 | 129.53 | 129.45 | 0.11% | 360,534 |
| Dec 23, 2025 | 127.72 | 130.12 | 126.72 | 129.39 | 129.31 | 0.93% | 755,229 |
| Dec 22, 2025 | 128.02 | 132.00 | 127.35 | 128.20 | 128.12 | 2.40% | 1,045,385 |
| Dec 19, 2025 | 124.84 | 129.64 | 124.84 | 125.19 | 125.11 | 0.80% | 10,403,328 |
| Dec 18, 2025 | 126.54 | 127.49 | 123.64 | 124.20 | 124.12 | 1.02% | 1,130,677 |
| Dec 17, 2025 | 128.04 | 130.03 | 121.41 | 122.95 | 122.87 | -4.31% | 1,212,935 |
| Dec 16, 2025 | 129.59 | 132.60 | 128.03 | 128.49 | 128.41 | -1.58% | 1,126,109 |