Primoris Services Corporation (PRIM)
NYSE: PRIM · Real-Time Price · USD
74.52
+0.32 (0.43%)
At close: Sep 30, 2026, 4:00 PM EDT
74.52
0.00 (0.00%)
Pre-market: Oct 1, 2026, 4:07 AM EDT
Primoris Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 74.57 | 76.35 | 72.94 | 74.52 | 74.52 | 0.43% | 1,443,169 |
| Sep 29, 2026 | 73.37 | 77.94 | 73.00 | 74.28 | 74.20 | 4.44% | 1,623,696 |
| Sep 28, 2026 | 72.13 | 72.78 | 70.51 | 71.12 | 71.04 | -2.11% | 1,186,628 |
| Sep 25, 2026 | 72.58 | 73.08 | 70.10 | 72.65 | 72.57 | 0.55% | 1,489,497 |
| Sep 24, 2026 | 72.98 | 74.14 | 72.17 | 72.25 | 72.17 | -2.52% | 792,435 |
| Sep 23, 2026 | 76.36 | 77.24 | 74.01 | 74.12 | 74.04 | -2.88% | 877,903 |
| Sep 22, 2026 | 77.11 | 77.81 | 75.77 | 76.32 | 76.24 | -0.77% | 898,028 |
| Sep 21, 2026 | 78.29 | 78.37 | 76.42 | 76.91 | 76.83 | -0.29% | 1,221,486 |
| Sep 18, 2026 | 77.46 | 77.85 | 75.62 | 77.13 | 77.05 | 0.71% | 2,827,952 |
| Sep 17, 2026 | 79.03 | 79.94 | 75.12 | 76.59 | 76.51 | -0.45% | 1,246,810 |
| Sep 16, 2026 | 77.92 | 78.27 | 75.94 | 76.94 | 76.86 | 0.29% | 1,386,571 |
| Sep 15, 2026 | 75.28 | 78.65 | 75.27 | 76.72 | 76.64 | 3.44% | 1,569,045 |
| Sep 14, 2026 | 72.50 | 74.78 | 71.41 | 74.17 | 74.09 | -1.47% | 2,187,733 |
| Sep 11, 2026 | 74.06 | 76.53 | 73.93 | 75.28 | 75.20 | 3.17% | 818,720 |
| Sep 10, 2026 | 72.74 | 74.82 | 72.04 | 72.97 | 72.89 | -1.19% | 820,083 |
| Sep 9, 2026 | 74.35 | 76.09 | 73.80 | 73.85 | 73.77 | -2.12% | 935,130 |
| Sep 8, 2026 | 75.55 | 77.26 | 74.93 | 75.45 | 75.37 | 1.37% | 1,263,107 |
| Sep 4, 2026 | 74.24 | 75.32 | 73.20 | 74.43 | 74.35 | 1.14% | 1,150,383 |
| Sep 3, 2026 | 74.70 | 75.49 | 73.35 | 73.59 | 73.51 | -0.88% | 1,301,900 |
| Sep 2, 2026 | 72.19 | 75.58 | 72.04 | 74.24 | 74.16 | 2.75% | 1,357,171 |
| Sep 1, 2026 | 71.36 | 73.19 | 70.12 | 72.25 | 72.17 | 0.19% | 1,194,785 |
| Aug 31, 2026 | 72.80 | 73.26 | 71.63 | 72.11 | 72.03 | -1.38% | 957,509 |
| Aug 28, 2026 | 76.39 | 76.98 | 72.91 | 73.12 | 73.04 | -5.04% | 723,339 |
| Aug 27, 2026 | 79.41 | 79.41 | 76.15 | 77.00 | 76.92 | -1.51% | 820,140 |
| Aug 26, 2026 | 74.79 | 78.36 | 73.97 | 78.18 | 78.10 | 4.52% | 1,212,406 |
| Aug 25, 2026 | 77.16 | 77.65 | 73.82 | 74.80 | 74.72 | -0.45% | 1,162,064 |
| Aug 24, 2026 | 76.16 | 76.17 | 74.12 | 75.14 | 75.06 | -2.64% | 987,142 |
| Aug 21, 2026 | 80.24 | 80.24 | 77.07 | 77.18 | 77.10 | -2.60% | 931,477 |
| Aug 20, 2026 | 79.29 | 80.81 | 78.35 | 79.24 | 79.15 | -0.86% | 974,142 |
| Aug 19, 2026 | 80.16 | 80.27 | 77.69 | 79.93 | 79.84 | 0.16% | 1,040,575 |
| Aug 18, 2026 | 81.03 | 82.35 | 79.50 | 79.80 | 79.71 | -3.91% | 909,527 |
| Aug 17, 2026 | 84.46 | 85.60 | 82.80 | 83.05 | 82.96 | -0.30% | 1,074,915 |
| Aug 14, 2026 | 80.80 | 83.84 | 80.65 | 83.30 | 83.21 | 3.00% | 1,026,913 |
| Aug 13, 2026 | 81.30 | 81.86 | 79.44 | 80.87 | 80.78 | -0.72% | 1,295,671 |
| Aug 12, 2026 | 83.98 | 84.98 | 81.32 | 81.46 | 81.37 | -0.85% | 799,500 |
| Aug 11, 2026 | 81.50 | 85.26 | 81.50 | 82.16 | 82.07 | 1.75% | 1,244,451 |
| Aug 10, 2026 | 83.75 | 84.30 | 80.55 | 80.75 | 80.66 | -2.28% | 1,014,395 |
| Aug 7, 2026 | 82.88 | 84.05 | 79.33 | 82.63 | 82.54 | 3.00% | 1,224,686 |
| Aug 6, 2026 | 83.42 | 84.59 | 80.17 | 80.22 | 80.13 | -3.81% | 1,488,461 |
| Aug 5, 2026 | 90.98 | 92.25 | 82.71 | 83.40 | 83.31 | -8.20% | 2,454,266 |
| Aug 4, 2026 | 89.16 | 91.35 | 88.15 | 90.85 | 90.75 | 3.43% | 1,463,378 |
| Aug 3, 2026 | 83.19 | 88.52 | 82.47 | 87.84 | 87.75 | 4.06% | 1,178,433 |
| Jul 31, 2026 | 87.25 | 87.93 | 83.16 | 84.41 | 84.32 | -1.45% | 863,986 |
| Jul 30, 2026 | 80.00 | 85.68 | 79.78 | 85.65 | 85.56 | 14.57% | 1,615,888 |
| Jul 29, 2026 | 78.91 | 79.47 | 74.66 | 74.76 | 74.68 | -5.25% | 1,697,025 |
| Jul 28, 2026 | 83.82 | 84.25 | 77.71 | 78.90 | 78.82 | -7.75% | 1,678,930 |
| Jul 27, 2026 | 87.50 | 89.23 | 82.80 | 85.53 | 85.44 | -1.13% | 1,221,321 |
| Jul 24, 2026 | 89.72 | 91.47 | 85.99 | 86.51 | 86.42 | -4.55% | 1,034,775 |
| Jul 23, 2026 | 89.00 | 92.08 | 88.82 | 90.63 | 90.53 | 1.24% | 1,039,082 |
| Jul 22, 2026 | 86.24 | 90.29 | 86.24 | 89.52 | 89.42 | 1.96% | 865,078 |