Primoris Services Corporation - Common Stock (PRIM)

66.76Last Price

-2.09 (-3.04%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	66.51	68.69	65.04	66.76	1,040,832	66.76
3/03/2025	73.16	73.46	67.51	68.85	1,535,728	68.85
2/28/2025	71.20	73.34	69.66	71.74	1,484,760	71.74
2/27/2025	73.37	74.33	70.82	71.71	1,467,333	71.71
2/26/2025	71.74	73.94	71.25	73.15	1,247,665	73.15
2/25/2025	68.31	71.19	65.40	70.51	2,570,611	70.51
2/24/2025	66.01	66.50	63.57	64.32	1,137,226	64.32
2/21/2025	69.38	69.89	65.36	66.02	970,923	66.02
2/20/2025	71.60	72.07	66.43	67.80	1,631,376	67.80
2/19/2025	71.72	72.14	70.25	70.99	1,220,666	70.99
2/18/2025	73.70	74.04	71.52	72.70	895,199	72.70
2/14/2025	74.93	74.93	72.07	73.52	602,131	73.52
2/13/2025	75.93	76.09	72.56	74.53	846,821	74.53
2/12/2025	74.87	76.14	74.21	75.07	657,384	75.07
2/11/2025	78.78	78.90	76.32	77.35	431,378	77.35
2/10/2025	79.06	80.74	78.20	79.74	524,305	79.74
2/07/2025	80.29	81.02	78.22	78.79	451,398	78.79
2/06/2025	77.25	79.83	76.50	79.61	610,885	79.61
2/05/2025	76.26	79.70	75.49	76.41	1,223,391	76.41
2/04/2025	75.67	76.28	74.02	75.14	637,794	75.14
2/03/2025	74.17	76.55	73.23	75.13	546,877	75.13
1/31/2025	78.01	78.01	75.14	76.77	1,094,506	76.77
1/30/2025	76.44	78.19	75.72	77.04	671,448	77.04
1/29/2025	72.87	75.67	72.27	74.59	1,069,438	74.59
1/28/2025	71.24	72.74	70.17	72.27	1,146,721	72.27
1/27/2025	81.46	81.46	68.93	69.06	2,116,249	69.06
1/24/2025	87.76	88.22	85.40	86.43	518,438	86.43
1/23/2025	87.24	88.53	86.22	87.92	670,573	87.92
1/22/2025	89.80	90.86	87.52	87.97	645,313	87.97
1/21/2025	86.97	89.18	85.66	89.03	708,649	89.03
1/17/2025	85.84	86.20	84.31	84.86	1,071,837	84.86
1/16/2025	84.00	84.86	83.64	84.40	412,125	84.40
1/15/2025	84.00	84.94	82.78	83.94	542,962	83.94
1/14/2025	80.31	82.00	80.00	81.43	505,559	81.43
1/13/2025	75.93	79.19	75.93	79.07	465,907	79.07
1/10/2025	77.62	78.19	76.37	77.54	503,037	77.54
1/08/2025	78.38	78.93	76.42	78.93	335,848	78.93
1/07/2025	80.73	81.26	74.47	78.02	777,923	78.02
1/06/2025	80.19	81.50	79.72	80.10	354,786	80.10
1/03/2025	77.18	79.86	77.14	79.60	391,341	79.60
1/02/2025	77.44	78.31	75.61	76.89	480,598	76.89
12/31/2024	76.82	0.00	76.82	76.40	0	76.40
12/30/2024	76.66	77.36	75.09	76.82	1,463,569	76.82
12/27/2024	80.13	80.51	76.98	77.73	595,855	77.73
12/26/2024	80.19	81.32	79.47	81.12	272,861	81.12
12/24/2024	80.70	81.00	79.42	80.41	168,483	80.41
12/23/2024	80.18	81.12	79.34	80.27	410,122	80.27
12/20/2024	78.35	81.67	78.35	80.65	1,082,777	80.65
12/19/2024	79.47	81.93	79.06	80.04	723,952	80.04
12/18/2024	81.92	82.86	77.16	77.88	1,169,675	77.88
12/17/2024	80.95	81.73	78.79	80.87	633,540	80.87
12/16/2024	79.77	81.89	79.77	81.86	664,392	81.86
12/13/2024	79.63	80.73	78.76	79.40	301,216	79.40
12/12/2024	80.59	81.37	79.66	79.75	419,596	79.75
12/11/2024	79.67	81.36	79.05	80.71	901,561	80.71
12/10/2024	79.16	79.17	77.42	77.54	694,023	77.54
12/09/2024	83.03	83.66	78.09	78.58	690,180	78.58
12/06/2024	83.69	83.69	81.41	82.65	532,838	82.65
12/05/2024	84.51	84.78	82.51	82.99	687,331	82.99