PRIM
Primoris Services Corporation NYQ · PRIM
$85.96
-2.05
(-2.33%)
Pullback · -1.15σ
Price alert —
Loading…
Sign in to get a one-time email the moment PRIM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $86.25 | $89.13 | $84.57 | $85.96 | 3.1M |
| 2026-07-16 | $88.61 | $89.85 | $87.31 | $88.01 | 1.8M |
| 2026-07-15 | $89.96 | $91.48 | $88.92 | $90.67 | 1.4M |
| 2026-07-14 | $86.90 | $89.40 | $86.44 | $88.63 | 1.3M |
| 2026-07-13 | $86.09 | $87.53 | $84.63 | $85.22 | 1.0M |
| 2026-07-10 | $88.81 | $89.00 | $86.44 | $86.60 | 1.2M |
| 2026-07-09 | $92.20 | $93.43 | $89.26 | $89.43 | 1.1M |
| 2026-07-08 | $85.64 | $89.88 | $85.52 | $89.50 | 1.2M |
| 2026-07-07 | $88.60 | $89.68 | $84.68 | $86.97 | 1.5M |
| 2026-07-06 | $88.42 | $91.17 | $88.40 | $90.20 | 1.1M |
| 2026-07-02 | $93.01 | $94.50 | $87.05 | $88.20 | 1.4M |
| 2026-07-01 | $96.50 | $96.51 | $92.28 | $92.94 | 1.4M |
| 2026-06-30 | $97.11 | $99.29 | $94.79 | $99.12 | 1.3M |
| 2026-06-29 | $97.72 | $98.07 | $92.83 | $97.24 | 1.4M |
| 2026-06-26 | $94.11 | $98.53 | $92.01 | $93.11 | 8.1M |
| 2026-06-25 | $93.72 | $96.47 | $90.57 | $95.38 | 1.9M |
| 2026-06-24 | $84.84 | $96.11 | $83.45 | $92.69 | 5.8M |
| 2026-06-23 | $66.25 | $86.58 | $65.00 | $84.95 | 9.9M |
| 2026-06-22 | $101.99 | $109.07 | $100.26 | $108.34 | 2.6M |
| 2026-06-18 | $103.22 | $104.81 | $100.09 | $101.30 | 1.8M |
| 2026-06-17 | $104.18 | $105.62 | $101.47 | $101.66 | 1.0M |
| 2026-06-16 | $103.00 | $106.80 | $102.58 | $103.27 | 1.5M |
| 2026-06-15 | $102.00 | $103.12 | $96.27 | $101.34 | 1.4M |
| 2026-06-12 | $94.53 | $99.98 | $93.20 | $98.65 | 1.8M |
| 2026-06-11 | $94.50 | $96.25 | $87.40 | $94.50 | 4.3M |
| 2026-06-10 | $103.08 | $104.01 | $93.27 | $93.88 | 3.5M |
| 2026-06-09 | $117.56 | $119.64 | $100.10 | $103.90 | 5.6M |
| 2026-06-08 | $123.81 | $125.96 | $118.70 | $122.82 | 1.7M |
| 2026-06-05 | $127.22 | $130.00 | $121.79 | $121.84 | 1.7M |
| 2026-06-04 | $123.96 | $128.47 | $122.00 | $127.63 | 1.5M |
| 2026-06-03 | $122.45 | $128.00 | $119.85 | $126.32 | 1.3M |
| 2026-06-02 | $122.61 | $125.22 | $120.25 | $124.31 | 1.3M |
| 2026-06-01 | $123.20 | $125.58 | $120.35 | $121.44 | 1.3M |
| 2026-05-29 | $128.44 | $128.45 | $120.07 | $125.78 | 1.9M |
| 2026-05-28 | $129.92 | $130.73 | $124.40 | $126.61 | 2.1M |
| 2026-05-27 | $130.49 | $135.67 | $125.45 | $130.63 | 2.5M |
| 2026-05-26 | $119.25 | $130.23 | $117.80 | $129.36 | 4.1M |
| 2026-05-22 | $110.83 | $119.95 | $107.51 | $117.55 | 2.6M |
| 2026-05-21 | $106.39 | $110.55 | $104.78 | $110.00 | 1.5M |
| 2026-05-20 | $107.15 | $109.16 | $106.33 | $106.69 | 1.1M |
| 2026-05-19 | $107.53 | $108.49 | $103.58 | $104.70 | 2.1M |
| 2026-05-18 | $111.72 | $112.40 | $107.56 | $108.63 | 1.3M |
| 2026-05-15 | $113.73 | $114.98 | $111.11 | $113.33 | 1.3M |
| 2026-05-14 | $113.48 | $118.78 | $113.40 | $115.52 | 1.6M |
| 2026-05-13 | $113.70 | $116.19 | $111.18 | $112.94 | 2.0M |
| 2026-05-12 | $112.67 | $115.97 | $111.00 | $113.30 | 2.6M |
| 2026-05-11 | $106.36 | $116.07 | $105.43 | $114.39 | 3.4M |
| 2026-05-08 | $108.20 | $110.01 | $103.84 | $104.80 | 3.2M |
| 2026-05-07 | $102.06 | $110.61 | $101.56 | $107.98 | 5.4M |
| 2026-05-06 | $128.39 | $133.85 | $98.09 | $101.23 | 13.2M |
| 2026-05-05 | $194.73 | $205.50 | $193.24 | $202.92 | 2.4M |
| 2026-05-04 | $181.42 | $187.10 | $177.20 | $185.55 | 1.3M |
| 2026-05-01 | $181.66 | $184.00 | $176.97 | $180.35 | 1.0M |
| 2026-04-30 | $171.00 | $181.39 | $169.67 | $181.15 | 1.1M |
| 2026-04-29 | $168.52 | $170.93 | $165.91 | $166.07 | 0.5M |
| 2026-04-28 | $169.43 | $170.21 | $163.89 | $168.94 | 0.6M |
| 2026-04-27 | $172.00 | $174.83 | $168.59 | $173.00 | 0.5M |
| 2026-04-24 | $173.73 | $175.57 | $170.19 | $171.60 | 0.4M |
| 2026-04-23 | $173.52 | $176.68 | $170.03 | $172.53 | 1.0M |
| 2026-04-22 | $167.80 | $171.78 | $166.52 | $171.63 | 0.7M |
| 2026-04-21 | $165.24 | $167.00 | $162.94 | $164.67 | 0.6M |
| 2026-04-20 | $165.65 | $166.55 | $160.41 | $164.72 | 0.6M |
| 2026-04-17 | $161.46 | $167.49 | $160.01 | $164.81 | 2.4M |
| 2026-04-16 | $161.64 | $163.42 | $156.58 | $157.86 | 0.7M |
| 2026-04-15 | $162.60 | $165.23 | $160.62 | $162.52 | 0.5M |
| 2026-04-14 | $165.20 | $166.37 | $162.49 | $166.23 | 0.5M |
| 2026-04-13 | $160.40 | $164.93 | $159.50 | $163.90 | 0.6M |
| 2026-04-10 | $162.53 | $164.82 | $160.61 | $161.14 | 0.6M |
| 2026-04-09 | $157.32 | $165.35 | $156.39 | $163.71 | 0.8M |
| 2026-04-08 | $155.96 | $160.00 | $154.46 | $156.59 | 0.6M |
| 2026-04-07 | $146.00 | $150.21 | $145.48 | $148.95 | 0.7M |
| 2026-04-06 | $147.22 | $149.12 | $143.00 | $146.68 | 0.3M |
| 2026-04-02 | $146.14 | $153.25 | $144.44 | $147.82 | 0.6M |
| 2026-04-01 | $146.74 | $154.60 | $145.82 | $150.67 | 0.7M |
| 2026-03-31 | $139.15 | $145.98 | $136.34 | $143.04 | 0.9M |
| 2026-03-30 | $144.87 | $144.87 | $132.60 | $134.40 | 1.1M |
| 2026-03-27 | $140.35 | $145.59 | $140.35 | $143.50 | 0.5M |
| 2026-03-26 | $146.99 | $148.48 | $139.50 | $140.60 | 0.6M |
| 2026-03-25 | $149.06 | $151.09 | $147.28 | $149.40 | 0.5M |
| 2026-03-24 | $141.75 | $147.77 | $140.10 | $147.06 | 0.6M |
| 2026-03-23 | $142.70 | $147.00 | $142.23 | $142.59 | 0.6M |
| 2026-03-20 | $142.39 | $143.58 | $136.34 | $138.82 | 1.7M |
| 2026-03-19 | $134.87 | $145.04 | $133.92 | $143.08 | 0.9M |
| 2026-03-18 | $140.81 | $142.12 | $136.65 | $138.28 | 0.7M |
| 2026-03-17 | $141.91 | $143.51 | $138.32 | $140.50 | 0.6M |
| 2026-03-16 | $136.00 | $141.64 | $136.00 | $141.35 | 0.9M |
| 2026-03-13 | $134.18 | $135.93 | $129.01 | $133.50 | 1.1M |
| 2026-03-12 | $130.60 | $133.43 | $124.57 | $132.26 | 1.5M |
| 2026-03-11 | $133.32 | $136.41 | $130.24 | $133.63 | 0.7M |
| 2026-03-10 | $137.57 | $139.96 | $133.68 | $134.11 | 1.3M |
| 2026-03-09 | $130.38 | $137.76 | $128.45 | $137.74 | 0.8M |
| 2026-03-06 | $132.81 | $136.72 | $131.50 | $133.15 | 0.6M |
| 2026-03-05 | $142.62 | $143.32 | $134.71 | $137.91 | 0.6M |
| 2026-03-04 | $149.78 | $150.66 | $143.43 | $144.61 | 0.7M |
| 2026-03-03 | $145.27 | $149.41 | $141.97 | $147.08 | 0.8M |
| 2026-03-02 | $148.04 | $152.79 | $147.32 | $151.06 | 0.6M |
| 2026-02-27 | $150.51 | $153.67 | $148.04 | $150.72 | 0.6M |
| 2026-02-26 | $153.80 | $156.24 | $147.10 | $151.99 | 0.7M |
| 2026-02-25 | $153.02 | $156.70 | $146.84 | $153.20 | 1.4M |
| 2026-02-24 | $139.16 | $163.92 | $139.16 | $151.92 | 2.4M |
| 2026-02-23 | $167.86 | $169.11 | $163.38 | $165.64 | 0.7M |
| 2026-02-20 | $166.23 | $170.63 | $165.00 | $169.36 | 0.7M |
| 2026-02-19 | $161.60 | $166.56 | $160.20 | $165.76 | 0.6M |
| 2026-02-18 | $162.69 | $167.03 | $159.81 | $160.41 | 0.5M |
| 2026-02-17 | $165.00 | $167.19 | $162.17 | $162.38 | 0.7M |
| 2026-02-13 | $164.20 | $171.65 | $161.12 | $166.53 | 0.7M |
| 2026-02-12 | $168.08 | $174.43 | $163.14 | $163.45 | 0.5M |
| 2026-02-11 | $165.50 | $171.20 | $161.68 | $165.62 | 0.7M |
| 2026-02-10 | $161.15 | $163.65 | $159.00 | $161.36 | 0.5M |
| 2026-02-09 | $160.54 | $164.38 | $157.92 | $162.61 | 0.8M |
| 2026-02-06 | $151.83 | $161.07 | $149.79 | $160.54 | 1.0M |
| 2026-02-05 | $142.08 | $149.87 | $142.08 | $147.97 | 0.8M |
| 2026-02-04 | $156.75 | $157.98 | $140.51 | $145.31 | 1.0M |
| 2026-02-03 | $156.44 | $158.00 | $151.00 | $155.03 | 0.6M |
| 2026-02-02 | $147.40 | $154.05 | $146.94 | $152.84 | 0.7M |
| 2026-01-30 | $149.88 | $154.98 | $146.38 | $148.25 | 0.8M |
| 2026-01-29 | $151.92 | $152.55 | $146.34 | $152.47 | 0.6M |
| 2026-01-28 | $152.76 | $153.34 | $148.03 | $149.13 | 0.6M |
| 2026-01-27 | $151.58 | $153.51 | $150.78 | $151.94 | 0.4M |
| 2026-01-26 | $148.56 | $152.12 | $147.45 | $150.41 | 0.5M |
| 2026-01-23 | $148.82 | $149.57 | $146.12 | $148.07 | 0.4M |
| 2026-01-22 | $153.96 | $154.07 | $146.42 | $150.56 | 0.6M |
| 2026-01-21 | $149.25 | $151.89 | $145.26 | $151.69 | 0.7M |
| 2026-01-20 | $145.48 | $149.19 | $143.36 | $146.96 | 0.7M |