Skip to main content
logo
Primoris Services Corporation (PRIM)
NYSE: PRIM · Real-Time Price · USD
117.55
+7.55 (6.86%)
At close: May 22, 2026, 4:00 PM EDT
116.75
-0.80 (-0.68%)
After-hours: May 22, 2026, 7:46 PM EDT

Primoris Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026110.83119.95107.51117.55117.556.86%2,588,514
May 21, 2026106.39110.55104.79110.00110.003.10%1,462,865
May 20, 2026107.15109.16106.33106.69106.691.90%1,090,092
May 19, 2026107.53108.49103.58104.70104.70-3.62%2,044,121
May 18, 2026111.72112.40107.56108.63108.63-4.15%1,342,002
May 15, 2026113.73114.98111.11113.33113.33-1.90%1,346,553
May 14, 2026113.48118.78113.40115.52115.522.28%1,604,398
May 13, 2026113.70116.19111.18112.94112.94-0.32%2,017,701
May 12, 2026112.67115.97111.00113.30113.30-0.95%2,614,158
May 11, 2026106.36116.07105.43114.39114.399.15%3,395,510
May 8, 2026108.20110.01103.84104.80104.80-2.94%3,179,334
May 7, 2026102.06110.61101.56107.98107.986.67%5,377,476
May 6, 2026128.39133.8598.09101.23101.23-50.11%13,165,521
May 5, 2026194.73205.50193.24202.92202.929.36%2,404,616
May 4, 2026181.42187.10177.20185.55185.552.88%1,282,596
May 1, 2026181.66184.00176.97180.35180.35-0.44%1,038,985
Apr 30, 2026171.00181.39169.67181.15181.159.08%1,087,205
Apr 29, 2026168.52170.93165.91166.07166.07-1.70%516,217
Apr 28, 2026169.43170.21163.89168.94168.94-2.35%592,684
Apr 27, 2026172.00174.83168.59173.00173.000.82%451,166
Apr 24, 2026173.73175.57170.19171.60171.60-0.54%379,517
Apr 23, 2026173.52176.68170.03172.53172.530.52%959,153
Apr 22, 2026167.80171.78166.52171.63171.634.23%746,777
Apr 21, 2026165.24167.00162.94164.67164.67-0.03%645,013
Apr 20, 2026165.65166.55160.41164.72164.72-0.05%582,080
Apr 17, 2026161.46167.49160.01164.81164.814.40%2,386,320
Apr 16, 2026161.64163.42156.58157.86157.86-2.87%704,289
Apr 15, 2026162.60165.23160.62162.52162.52-2.23%506,725
Apr 14, 2026165.20166.37162.49166.23166.231.42%534,052
Apr 13, 2026160.40164.93159.50163.90163.901.71%608,109
Apr 10, 2026162.53164.82160.61161.14161.14-1.57%609,382
Apr 9, 2026157.32165.35156.39163.71163.714.55%841,009
Apr 8, 2026155.96160.00154.46156.59156.595.13%647,393
Apr 7, 2026146.00150.21145.48148.95148.951.55%689,263
Apr 6, 2026147.22149.12143.00146.68146.68-0.77%309,124
Apr 2, 2026146.14153.25144.44147.82147.82-1.89%597,763
Apr 1, 2026146.74154.60145.82150.67150.675.33%739,297
Mar 31, 2026139.15145.98136.34143.04143.046.49%914,456
Mar 30, 2026144.87144.87132.60134.40134.32-6.34%1,059,633
Mar 27, 2026140.35145.59140.35143.50143.412.06%542,486
Mar 26, 2026146.99148.48139.50140.60140.52-5.89%609,455
Mar 25, 2026149.06151.09147.28149.40149.311.59%537,200
Mar 24, 2026141.75147.77140.10147.06146.973.13%636,190
Mar 23, 2026142.70147.00142.23142.59142.512.72%628,906
Mar 20, 2026142.39143.58136.34138.82138.74-2.98%1,740,698
Mar 19, 2026134.87145.04133.92143.08142.993.47%917,491
Mar 18, 2026140.81142.12136.65138.28138.20-1.58%685,032
Mar 17, 2026141.91143.51138.32140.50140.42-0.60%560,760
Mar 16, 2026136.00141.64136.00141.35141.275.88%923,581
Mar 13, 2026134.18135.93129.01133.50133.420.94%1,066,715