Primoris Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	80.80	83.84	80.65	83.30	83.30	3.00%	1,026,875
Aug 13, 2026	81.30	81.86	79.44	80.87	80.87	-0.72%	1,084,295
Aug 12, 2026	83.98	84.98	81.32	81.46	81.46	-0.85%	744,305
Aug 11, 2026	81.50	85.26	81.50	82.16	82.16	1.75%	1,244,444
Aug 10, 2026	83.75	84.30	80.55	80.75	80.75	-2.28%	974,882
Aug 7, 2026	82.88	84.05	79.33	82.63	82.63	3.00%	1,211,068
Aug 6, 2026	83.42	84.59	80.17	80.22	80.22	-3.81%	1,488,287
Aug 5, 2026	90.98	92.25	82.71	83.40	83.40	-8.20%	2,453,619
Aug 4, 2026	89.16	91.35	88.15	90.85	90.85	3.43%	1,444,465
Aug 3, 2026	83.19	88.52	82.47	87.84	87.84	4.06%	1,178,401
Jul 31, 2026	87.25	87.93	83.16	84.41	84.41	-1.45%	836,452
Jul 30, 2026	80.00	85.68	79.78	85.65	85.65	14.57%	1,615,081
Jul 29, 2026	78.91	79.47	74.66	74.76	74.76	-5.25%	1,696,959
Jul 28, 2026	83.82	84.25	77.71	78.90	78.90	-7.75%	1,641,972
Jul 27, 2026	87.50	89.23	82.80	85.53	85.53	-1.13%	1,221,319
Jul 24, 2026	89.72	91.47	85.99	86.51	86.51	-4.55%	1,032,990
Jul 23, 2026	89.00	92.08	88.82	90.63	90.63	1.24%	1,039,040
Jul 22, 2026	86.24	90.29	86.24	89.52	89.52	1.96%	864,472
Jul 21, 2026	87.24	89.32	85.18	87.80	87.80	1.34%	1,325,289
Jul 20, 2026	87.25	89.10	85.98	86.64	86.64	0.79%	1,130,808
Jul 17, 2026	86.25	89.13	84.57	85.96	85.96	-2.33%	3,081,793
Jul 16, 2026	88.61	89.85	87.31	88.01	88.01	-2.93%	1,751,210
Jul 15, 2026	89.96	91.48	88.92	90.67	90.67	2.30%	1,427,526
Jul 14, 2026	86.90	89.40	86.44	88.63	88.63	4.00%	1,343,503
Jul 13, 2026	86.09	87.53	84.63	85.22	85.22	-1.59%	992,666
Jul 10, 2026	88.81	89.00	86.44	86.60	86.60	-3.16%	1,190,448
Jul 9, 2026	92.20	93.43	89.26	89.43	89.43	-0.08%	1,083,364
Jul 8, 2026	85.64	89.88	85.52	89.50	89.50	2.91%	1,237,344
Jul 7, 2026	88.60	89.68	84.68	86.97	86.97	-3.58%	1,451,049
Jul 6, 2026	88.42	91.17	88.40	90.20	90.20	2.27%	1,142,241
Jul 2, 2026	93.01	94.50	87.05	88.20	88.20	-5.10%	1,373,458
Jul 1, 2026	96.50	96.51	92.28	92.94	92.94	-6.23%	1,428,888
Jun 30, 2026	97.11	99.29	94.79	99.12	99.12	2.02%	1,308,769
Jun 29, 2026	97.72	98.07	92.83	97.24	97.16	4.44%	1,416,008
Jun 26, 2026	94.11	98.53	92.01	93.11	93.03	-2.38%	8,121,518
Jun 25, 2026	93.72	96.47	90.57	95.38	95.30	2.90%	1,876,442
Jun 24, 2026	84.84	96.11	83.45	92.69	92.61	9.11%	5,808,166
Jun 23, 2026	66.25	86.58	65.00	84.95	84.88	-21.59%	9,913,189
Jun 22, 2026	101.99	109.07	100.26	108.34	108.25	6.95%	2,630,333
Jun 18, 2026	103.22	104.81	100.09	101.30	101.22	-0.35%	1,769,354
Jun 17, 2026	104.18	105.62	101.47	101.66	101.58	-1.56%	1,008,371
Jun 16, 2026	103.00	106.80	102.58	103.27	103.19	1.90%	1,470,647
Jun 15, 2026	102.00	103.12	96.27	101.34	101.26	2.73%	1,448,406
Jun 12, 2026	94.53	99.98	93.20	98.65	98.57	4.39%	1,772,391
Jun 11, 2026	94.50	96.25	87.40	94.50	94.42	0.66%	4,296,414
Jun 10, 2026	103.08	104.01	93.27	93.88	93.80	-9.64%	3,521,142
Jun 9, 2026	117.56	119.64	100.10	103.90	103.81	-15.40%	5,613,451
Jun 8, 2026	123.81	125.96	118.70	122.82	122.72	0.80%	1,710,181
Jun 5, 2026	127.22	130.00	121.79	121.84	121.74	-4.54%	1,722,677
Jun 4, 2026	123.96	128.47	122.00	127.63	127.52	1.04%	1,482,199