Primoris Services Corporation (PRIM)
NYSE: PRIM · Real-Time Price · USD
185.55
+5.20 (2.88%)
At close: May 4, 2026, 4:00 PM EDT
187.50
+1.95 (1.05%)
After-hours: May 4, 2026, 4:11 PM EDT
Primoris Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 181.42 | 185.84 | 177.20 | 184.70 | - | 2.41% | 674,221 |
| May 1, 2026 | 181.66 | 184.00 | 176.97 | 180.35 | 180.35 | -0.44% | 1,038,007 |
| Apr 30, 2026 | 171.00 | 181.39 | 169.67 | 181.15 | 181.15 | 9.08% | 1,087,047 |
| Apr 29, 2026 | 168.52 | 170.93 | 165.91 | 166.07 | 166.07 | -1.70% | 516,193 |
| Apr 28, 2026 | 169.43 | 170.21 | 163.89 | 168.94 | 168.94 | -2.35% | 592,682 |
| Apr 27, 2026 | 172.00 | 174.83 | 168.59 | 173.00 | 173.00 | 0.82% | 450,904 |
| Apr 24, 2026 | 173.73 | 175.57 | 170.19 | 171.60 | 171.60 | -0.54% | 370,800 |
| Apr 23, 2026 | 173.52 | 176.68 | 170.03 | 172.53 | 172.53 | 0.52% | 959,007 |
| Apr 22, 2026 | 167.80 | 171.78 | 166.52 | 171.63 | 171.63 | 4.23% | 746,660 |
| Apr 21, 2026 | 165.24 | 167.00 | 162.94 | 164.67 | 164.67 | -0.03% | 637,323 |
| Apr 20, 2026 | 165.65 | 166.55 | 160.41 | 164.72 | 164.72 | -0.05% | 581,751 |
| Apr 17, 2026 | 161.46 | 167.49 | 160.01 | 164.81 | 164.81 | 4.40% | 2,386,248 |
| Apr 16, 2026 | 161.64 | 163.42 | 156.58 | 157.86 | 157.86 | -2.87% | 704,158 |
| Apr 15, 2026 | 162.60 | 165.23 | 160.62 | 162.52 | 162.52 | -2.23% | 506,699 |
| Apr 14, 2026 | 165.20 | 166.37 | 162.49 | 166.23 | 166.23 | 1.42% | 533,601 |
| Apr 13, 2026 | 160.40 | 164.93 | 159.50 | 163.90 | 163.90 | 1.71% | 607,553 |
| Apr 10, 2026 | 162.53 | 164.82 | 160.61 | 161.14 | 161.14 | -1.57% | 609,375 |
| Apr 9, 2026 | 157.32 | 165.35 | 156.39 | 163.71 | 163.71 | 4.55% | 840,949 |
| Apr 8, 2026 | 155.96 | 160.00 | 154.46 | 156.59 | 156.59 | 5.13% | 647,360 |
| Apr 7, 2026 | 146.00 | 150.21 | 145.48 | 148.95 | 148.95 | 1.55% | 692,934 |
| Apr 6, 2026 | 147.22 | 149.12 | 143.00 | 146.68 | 146.68 | -0.77% | 308,994 |
| Apr 2, 2026 | 146.14 | 153.25 | 144.44 | 147.82 | 147.82 | -1.89% | 597,725 |
| Apr 1, 2026 | 146.74 | 154.60 | 145.82 | 150.67 | 150.67 | 5.33% | 738,850 |
| Mar 31, 2026 | 139.15 | 145.98 | 136.34 | 143.04 | 143.04 | 6.43% | 914,355 |
| Mar 30, 2026 | 144.87 | 144.87 | 132.60 | 134.40 | 134.32 | -6.34% | 1,059,430 |
| Mar 27, 2026 | 140.35 | 145.59 | 140.35 | 143.50 | 143.41 | 2.06% | 542,486 |
| Mar 26, 2026 | 146.99 | 148.48 | 139.50 | 140.60 | 140.52 | -5.89% | 609,455 |
| Mar 25, 2026 | 149.06 | 151.09 | 147.28 | 149.40 | 149.31 | 1.59% | 537,200 |
| Mar 24, 2026 | 141.75 | 147.77 | 140.10 | 147.06 | 146.97 | 3.13% | 636,190 |
| Mar 23, 2026 | 142.70 | 147.00 | 142.23 | 142.59 | 142.51 | 2.72% | 628,906 |
| Mar 20, 2026 | 142.39 | 143.58 | 136.34 | 138.82 | 138.74 | -2.98% | 1,740,698 |
| Mar 19, 2026 | 134.87 | 145.04 | 133.92 | 143.08 | 142.99 | 3.47% | 917,491 |
| Mar 18, 2026 | 140.81 | 142.12 | 136.65 | 138.28 | 138.20 | -1.58% | 685,032 |
| Mar 17, 2026 | 141.91 | 143.51 | 138.32 | 140.50 | 140.42 | -0.60% | 560,760 |
| Mar 16, 2026 | 136.00 | 141.64 | 136.00 | 141.35 | 141.27 | 5.88% | 923,581 |
| Mar 13, 2026 | 134.18 | 135.93 | 129.01 | 133.50 | 133.42 | 0.94% | 1,066,715 |
| Mar 12, 2026 | 130.60 | 133.43 | 124.57 | 132.26 | 132.18 | -1.03% | 1,484,276 |
| Mar 11, 2026 | 133.32 | 136.41 | 130.24 | 133.63 | 133.55 | -0.36% | 742,907 |
| Mar 10, 2026 | 137.57 | 139.96 | 133.68 | 134.11 | 134.03 | -2.64% | 1,282,107 |
| Mar 9, 2026 | 130.38 | 137.76 | 128.45 | 137.74 | 137.66 | 3.45% | 789,135 |
| Mar 6, 2026 | 132.81 | 136.72 | 131.50 | 133.15 | 133.07 | -3.45% | 583,267 |
| Mar 5, 2026 | 142.62 | 143.32 | 134.71 | 137.91 | 137.83 | -4.63% | 648,254 |
| Mar 4, 2026 | 149.78 | 150.66 | 143.43 | 144.61 | 144.52 | -1.68% | 678,426 |
| Mar 3, 2026 | 145.27 | 149.41 | 141.97 | 147.08 | 146.99 | -2.63% | 761,720 |
| Mar 2, 2026 | 148.04 | 152.79 | 147.32 | 151.06 | 150.97 | 0.23% | 570,364 |
| Feb 27, 2026 | 150.51 | 153.67 | 148.04 | 150.72 | 150.63 | -0.84% | 615,921 |
| Feb 26, 2026 | 153.80 | 156.24 | 147.10 | 151.99 | 151.90 | -0.79% | 702,177 |
| Feb 25, 2026 | 153.02 | 156.70 | 146.84 | 153.20 | 153.11 | 0.84% | 1,397,017 |
| Feb 24, 2026 | 139.16 | 163.92 | 139.16 | 151.92 | 151.83 | -8.28% | 2,373,002 |
| Feb 23, 2026 | 167.86 | 169.11 | 163.38 | 165.64 | 165.54 | -2.20% | 677,962 |