Primoris Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	78.01	78.01	75.14	76.77	76.77	-0.35%	987,090
Jan 30, 2025	76.44	78.19	75.72	77.04	77.04	3.28%	671,551
Jan 29, 2025	72.87	75.67	72.27	74.59	74.59	3.21%	1,069,452
Jan 28, 2025	71.24	72.74	70.17	72.27	72.27	4.65%	1,146,742
Jan 27, 2025	81.46	81.46	68.93	69.06	69.06	-20.10%	2,117,779
Jan 24, 2025	87.76	88.22	85.40	86.43	86.43	-1.69%	518,438
Jan 23, 2025	87.24	88.54	86.22	87.92	87.92	-0.06%	670,573
Jan 22, 2025	89.80	90.86	87.52	87.97	87.97	-1.19%	645,320
Jan 21, 2025	86.97	89.18	85.66	89.03	89.03	4.91%	708,664
Jan 17, 2025	85.84	86.20	84.31	84.86	84.86	0.55%	1,071,837
Jan 16, 2025	84.00	84.86	83.64	84.40	84.40	0.55%	412,125
Jan 15, 2025	84.00	84.94	82.79	83.94	83.94	3.08%	542,970
Jan 14, 2025	80.31	82.00	80.00	81.43	81.43	2.98%	505,649
Jan 13, 2025	75.93	79.19	75.93	79.07	79.07	1.97%	465,913
Jan 10, 2025	77.62	78.19	76.37	77.54	77.54	-1.76%	503,037
Jan 8, 2025	78.38	78.93	76.42	78.93	78.93	1.17%	335,848
Jan 7, 2025	80.73	81.26	74.47	78.02	78.02	-2.60%	777,923
Jan 6, 2025	80.19	81.50	79.72	80.10	80.10	0.63%	354,788
Jan 3, 2025	77.18	79.86	77.14	79.60	79.60	3.52%	391,341
Jan 2, 2025	77.44	78.31	75.61	76.89	76.89	0.64%	480,599
Dec 31, 2024	77.06	77.99	76.04	76.40	76.40	-0.55%	955,163
Dec 30, 2024	76.66	77.36	75.09	76.82	76.74	-1.17%	1,463,652
Dec 27, 2024	80.13	80.51	76.98	77.73	77.65	-4.18%	595,855
Dec 26, 2024	80.19	81.32	79.48	81.12	81.04	0.88%	272,861
Dec 24, 2024	80.70	81.00	79.42	80.41	80.33	0.17%	168,483
Dec 23, 2024	80.18	81.12	79.34	80.27	80.19	-0.47%	410,122
Dec 20, 2024	78.35	81.67	78.35	80.65	80.57	0.76%	1,082,777
Dec 19, 2024	79.47	81.93	79.06	80.04	79.96	2.77%	723,972
Dec 18, 2024	81.92	82.86	77.16	77.88	77.80	-3.70%	1,169,697
Dec 17, 2024	80.95	81.73	78.79	80.87	80.79	-1.21%	633,542
Dec 16, 2024	79.77	81.89	79.77	81.86	81.77	3.10%	664,392
Dec 13, 2024	79.63	80.73	78.76	79.40	79.32	-0.44%	301,216
Dec 12, 2024	80.59	81.37	79.66	79.75	79.67	-1.19%	419,596
Dec 11, 2024	79.67	81.36	79.05	80.71	80.63	4.09%	901,566
Dec 10, 2024	79.16	79.17	77.42	77.54	77.46	-1.32%	694,023
Dec 9, 2024	83.03	83.66	78.09	78.58	78.50	-4.92%	690,181
Dec 6, 2024	83.69	83.69	81.41	82.65	82.56	-0.41%	532,837
Dec 5, 2024	84.51	84.78	82.51	82.99	82.90	-2.26%	653,531
Dec 4, 2024	83.60	84.95	82.80	84.91	84.82	1.58%	684,791
Dec 3, 2024	82.61	83.86	82.37	83.59	83.50	0.40%	394,999
Dec 2, 2024	84.33	84.69	82.74	83.26	83.17	-0.54%	445,331
Nov 29, 2024	84.27	84.70	83.38	83.71	83.62	0.65%	253,074
Nov 27, 2024	84.38	84.83	82.16	83.17	83.08	-0.61%	339,616
Nov 26, 2024	83.95	84.97	83.24	83.68	83.59	-0.36%	519,306
Nov 25, 2024	83.98	84.97	83.09	83.98	83.89	1.19%	607,429
Nov 22, 2024	82.96	83.40	81.90	82.99	82.90	-0.32%	592,376
Nov 21, 2024	81.21	83.81	80.48	83.26	83.17	3.53%	580,613
Nov 20, 2024	81.31	81.31	79.38	80.42	80.34	-1.16%	515,640
Nov 19, 2024	76.42	81.42	75.48	81.36	81.28	2.91%	555,749
Nov 18, 2024	78.17	80.74	77.93	79.06	78.98	1.27%	735,729
Nov 15, 2024	79.24	79.52	77.90	78.07	77.99	-1.06%	637,931
Nov 14, 2024	79.98	80.14	77.91	78.91	78.83	-0.37%	542,447
Nov 13, 2024	80.70	81.76	78.95	79.20	79.12	-1.02%	1,178,613
Nov 12, 2024	81.88	82.83	79.41	80.02	79.94	-2.31%	985,131
Nov 11, 2024	82.78	83.40	81.05	81.91	81.82	0.33%	843,739
Nov 8, 2024	78.67	81.71	78.59	81.64	81.56	3.11%	885,867
Nov 7, 2024	76.96	80.09	76.64	79.18	79.10	2.72%	973,730
Nov 6, 2024	78.26	78.53	73.85	77.08	77.00	4.37%	2,347,857
Nov 5, 2024	64.59	73.90	64.59	73.85	73.77	14.78%	2,115,730
Nov 4, 2024	63.46	64.68	63.12	64.34	64.27	1.18%	948,328
Nov 1, 2024	63.61	64.66	63.37	63.59	63.52	1.55%	585,336
Oct 31, 2024	62.71	64.20	62.13	62.62	62.55	-1.77%	682,775
Oct 30, 2024	62.81	64.37	62.37	63.75	63.68	0.73%	858,997
Oct 29, 2024	62.74	63.39	61.67	63.29	63.22	-0.42%	651,896
Oct 28, 2024	61.48	63.58	61.10	63.56	63.49	4.15%	1,409,478
Oct 25, 2024	61.84	62.02	60.59	61.03	60.97	-0.51%	362,409
Oct 24, 2024	61.54	61.86	60.77	61.34	61.28	-	279,748
Oct 23, 2024	62.24	62.92	60.69	61.34	61.28	-1.68%	361,963
Oct 22, 2024	63.14	63.72	62.39	62.39	62.33	-1.55%	485,348
Oct 21, 2024	63.27	63.81	62.84	63.37	63.30	0.16%	501,723
Oct 18, 2024	62.95	63.85	62.16	63.27	63.20	1.51%	1,243,931
Oct 17, 2024	62.00	62.47	61.16	62.33	62.27	0.97%	748,632
Oct 16, 2024	61.22	62.45	60.95	61.73	61.67	1.60%	633,835
Oct 15, 2024	61.07	61.16	60.12	60.76	60.70	-0.91%	667,853
Oct 14, 2024	61.50	62.15	61.21	61.32	61.26	-0.24%	408,291
Oct 11, 2024	60.22	61.57	58.97	61.47	61.41	2.21%	519,170
Oct 10, 2024	60.39	60.95	59.69	60.14	60.08	-1.78%	733,675
Oct 9, 2024	60.71	61.51	60.52	61.23	61.17	0.89%	265,073
Oct 8, 2024	61.07	61.22	60.36	60.69	60.63	0.17%	595,847
Oct 7, 2024	59.90	61.93	59.54	60.59	60.53	1.49%	592,476
Oct 4, 2024	59.11	59.82	58.34	59.70	59.64	3.39%	614,682
Oct 3, 2024	57.44	58.61	57.14	57.74	57.68	-0.09%	703,138
Oct 2, 2024	56.63	57.92	56.37	57.79	57.73	1.28%	300,574
Oct 1, 2024	57.70	57.70	56.13	57.06	57.00	-1.76%	446,601
Sep 30, 2024	57.70	58.43	57.03	58.08	58.02	0.09%	232,897
Sep 27, 2024	58.06	58.94	57.66	58.03	57.97	0.76%	328,094
Sep 26, 2024	58.62	59.13	57.19	57.59	57.47	-0.78%	617,395
Sep 25, 2024	57.29	58.34	57.07	58.04	57.92	0.87%	357,638
Sep 24, 2024	58.67	58.76	57.52	57.54	57.42	-1.71%	461,257
Sep 23, 2024	59.36	59.96	58.35	58.54	58.42	-0.98%	453,188
Sep 20, 2024	59.40	60.27	58.88	59.12	59.00	-0.40%	1,139,483
Sep 19, 2024	59.00	59.69	58.10	59.36	59.24	4.01%	694,062
Sep 18, 2024	56.37	59.16	55.89	57.07	56.95	1.28%	522,760
Sep 17, 2024	55.27	56.72	54.98	56.35	56.23	2.90%	473,418
Sep 16, 2024	54.13	54.96	53.86	54.76	54.65	0.29%	288,848
Sep 13, 2024	54.82	55.68	54.22	54.60	54.49	1.11%	405,541
Sep 12, 2024	52.89	54.42	52.61	54.00	53.89	2.88%	594,932
Sep 11, 2024	49.96	53.17	49.70	52.49	52.38	6.02%	716,700
Sep 10, 2024	48.66	49.98	48.40	49.51	49.41	1.87%	569,010
Sep 9, 2024	49.06	49.73	48.53	48.60	48.50	-0.25%	527,130