Primoris Services Corporation - Common Stock (PRIM)

Historical Prices For Primoris Services Corporation - Common Stock (PRIM)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	87.72	88.85	87.60	88.49	1,254,657	88.49
7/17/2025	86.25	87.63	86.02	87.35	860,102	87.35
7/16/2025	85.07	85.80	83.72	85.50	757,667	85.50
7/15/2025	87.81	88.20	85.59	86.07	590,261	86.07
7/14/2025	86.44	88.24	86.39	87.32	628,967	87.32
7/11/2025	84.89	87.26	84.52	86.61	901,105	86.61
7/10/2025	84.08	86.28	83.40	85.02	1,137,414	85.02
7/09/2025	84.76	84.98	83.53	84.62	662,186	84.62
7/08/2025	85.13	85.18	81.52	83.33	786,020	83.33
7/07/2025	84.21	85.25	83.23	85.13	698,663	85.13
7/03/2025	83.00	85.12	82.56	84.71	642,659	84.71
7/02/2025	80.00	81.42	79.43	82.00	776,548	82.00
7/01/2025	77.66	80.40	77.04	79.61	1,086,349	79.61
6/30/2025	79.01	79.23	77.05	77.94	1,163,334	77.94
6/27/2025	79.12	80.89	78.47	80.05	1,060,172	80.05
6/26/2025	77.64	78.94	77.40	78.70	877,126	78.70
6/25/2025	79.37	79.94	76.02	76.61	1,057,127	76.61
6/24/2025	77.00	79.41	76.53	79.14	1,064,837	79.14
6/23/2025	74.04	76.28	73.89	76.23	716,994	76.23
6/20/2025	75.27	75.50	73.62	74.00	1,249,186	74.00
6/18/2025	75.00	76.19	74.60	74.64	591,111	74.64
6/17/2025	73.95	75.41	72.95	75.02	930,436	75.02
6/16/2025	74.87	76.82	74.87	75.80	814,256	75.80
6/13/2025	72.50	74.81	72.50	74.25	706,295	74.25
6/12/2025	72.76	73.72	71.97	73.72	394,817	73.72
6/11/2025	72.65	73.56	71.84	73.21	672,288	73.21
6/10/2025	74.11	74.53	70.68	71.92	845,644	71.92
6/09/2025	76.42	76.50	73.81	73.83	874,341	73.83
6/06/2025	74.96	76.34	73.32	75.92	651,982	75.92
6/05/2025	73.22	74.15	72.27	73.69	573,301	73.69
6/04/2025	73.51	74.54	72.98	72.98	582,058	72.98
6/03/2025	72.69	73.92	72.16	73.52	550,682	73.52
6/02/2025	72.04	72.36	71.00	72.11	532,349	72.11
5/30/2025	71.68	72.56	71.05	72.11	696,997	72.11
5/29/2025	72.17	72.56	71.06	71.88	539,778	71.88
5/28/2025	73.31	73.33	71.53	71.71	495,055	71.71
5/27/2025	72.04	73.27	71.18	72.99	846,619	72.99
5/23/2025	68.96	71.16	68.52	71.08	792,996	71.08
5/22/2025	73.89	74.00	68.90	69.72	1,407,474	69.72
5/21/2025	74.07	75.83	73.38	74.50	986,769	74.50
5/20/2025	75.00	75.92	74.54	74.80	1,419,294	74.80
5/19/2025	73.75	75.86	73.21	75.22	963,812	75.22
5/16/2025	75.87	76.14	74.86	75.50	721,656	75.50
5/15/2025	75.77	76.71	75.19	75.49	1,139,879	75.49
5/14/2025	76.77	78.36	76.34	76.83	1,770,284	76.83
5/13/2025	71.73	77.00	71.73	76.53	2,449,101	76.53
5/12/2025	71.48	73.00	70.01	70.85	952,239	70.85
5/09/2025	68.50	68.86	67.15	68.30	700,682	68.30
5/08/2025	68.42	70.29	67.39	68.48	1,196,102	68.48
5/07/2025	65.24	67.16	65.23	66.71	1,179,675	66.71
5/06/2025	66.00	67.44	63.36	65.10	1,905,409	65.10
5/05/2025	65.50	67.59	65.50	67.07	1,483,002	67.07
5/02/2025	64.98	67.47	64.61	66.18	1,252,785	66.18
5/01/2025	62.23	64.98	62.17	63.85	1,358,269	63.85
4/30/2025	59.58	60.24	58.13	59.97	951,364	59.97
4/29/2025	61.36	62.10	60.66	61.29	595,126	61.29
4/28/2025	60.17	62.09	60.17	61.21	540,447	61.21
4/25/2025	59.33	60.91	59.33	60.55	516,360	60.55
4/24/2025	57.94	59.63	57.43	59.44	521,869	59.44
4/23/2025	58.90	59.80	57.49	57.67	719,727	57.67
4/22/2025	54.53	56.37	54.30	55.44	1,025,140	55.44
4/21/2025	55.63	55.63	53.13	53.93	774,482	53.93