Primoris Services Corporation - Common Stock (PRIM)

76.77Last Price

-0.27 (-0.35%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	78.01	78.01	75.14	76.77	1,094,501	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
12/04/2024	83.60	84.95	82.80	84.91	684,770	84.91
12/03/2024	82.61	83.86	82.37	83.59	393,745	83.59
12/02/2024	84.33	84.69	82.74	83.26	445,331	83.26
11/29/2024	84.27	84.70	83.38	83.71	253,074	83.71
11/27/2024	84.38	84.83	82.16	83.17	339,616	83.17
11/26/2024	83.95	84.97	83.24	83.68	519,299	83.68
11/25/2024	83.98	84.97	83.09	83.98	607,410	83.98
11/22/2024	82.96	83.40	81.90	82.99	592,376	82.99
11/21/2024	81.21	83.81	80.48	83.26	580,262	83.26
11/20/2024	81.31	81.31	79.38	80.42	515,358	80.42
11/19/2024	76.42	81.42	75.48	81.36	555,643	81.36
11/18/2024	78.17	80.74	77.93	79.06	735,640	79.06
11/15/2024	79.24	79.52	77.89	78.07	637,931	78.07
11/14/2024	79.98	80.14	77.91	78.91	542,442	78.91
11/13/2024	80.70	81.75	78.95	79.20	1,178,533	79.20
11/12/2024	81.88	82.83	79.41	80.02	985,131	80.02
11/11/2024	82.78	83.40	81.05	81.91	843,738	81.91
11/08/2024	78.67	81.71	78.59	81.64	885,867	81.64
11/07/2024	76.96	80.09	76.64	79.18	973,593	79.18
11/06/2024	78.26	78.53	73.85	77.08	2,347,843	77.08
11/05/2024	64.59	73.90	64.59	73.85	2,115,486	73.85
11/04/2024	63.46	64.68	63.12	64.34	948,218	64.34
11/01/2024	63.61	64.66	63.37	63.59	585,336	63.59