Primoris Services Corporation (PRIM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

46.42

+1.01

(+2.22%)

At close: 04:00PM EDT

46.88

+0.46

(+0.99%)

After hours:

07:27PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	45.49	46.66	45.49	46.42	46.42	316,800
25 Apr 2024	44.50	45.54	44.20	45.41	45.41	296,200
24 Apr 2024	45.07	45.82	44.74	45.01	45.01	277,500
23 Apr 2024	44.77	45.47	44.58	45.41	45.41	306,800
22 Apr 2024	43.85	44.94	43.57	44.50	44.50	497,300
19 Apr 2024	43.08	44.15	42.86	43.53	43.53	610,100
18 Apr 2024	43.48	43.99	43.08	43.13	43.13	656,000
17 Apr 2024	44.56	44.56	42.82	43.16	43.16	626,900
16 Apr 2024	44.58	44.81	43.63	44.52	44.52	557,100
15 Apr 2024	46.08	46.53	44.73	44.76	44.76	608,900
12 Apr 2024	45.91	47.01	45.11	45.50	45.50	430,000
11 Apr 2024	45.37	46.37	45.21	46.15	46.15	382,700
10 Apr 2024	44.76	45.65	44.00	45.25	45.25	554,400
09 Apr 2024	46.64	47.05	45.28	45.89	45.89	370,500
08 Apr 2024	46.92	47.36	46.52	46.61	46.61	374,700
05 Apr 2024	46.66	47.33	46.04	46.76	46.76	702,700
04 Apr 2024	47.20	47.87	45.00	45.20	45.20	641,100
03 Apr 2024	42.22	45.56	42.22	45.53	45.53	1,167,000
02 Apr 2024	42.25	42.80	40.74	42.25	42.25	606,700
01 Apr 2024	42.38	42.92	42.03	42.74	42.74	595,000
28 Mar 2024	42.17	43.06	42.17	42.57	42.57	548,000
27 Mar 2024	41.51	42.08	41.30	42.00	42.00	512,900
27 Mar 2024	0.06 Dividend
26 Mar 2024	41.10	41.54	40.94	41.20	41.14	505,200
25 Mar 2024	41.14	41.21	40.66	40.90	40.84	327,000
22 Mar 2024	41.60	41.69	40.90	40.93	40.87	420,100
21 Mar 2024	41.19	41.79	41.11	41.42	41.36	1,144,000
20 Mar 2024	39.90	41.05	39.79	40.86	40.80	733,800
19 Mar 2024	40.14	40.45	39.87	39.90	39.84	492,800
18 Mar 2024	40.40	41.24	40.27	40.32	40.26	384,900
15 Mar 2024	40.08	41.02	40.05	40.38	40.32	1,427,900
14 Mar 2024	40.55	40.78	39.64	40.18	40.12	402,100
13 Mar 2024	40.71	41.02	40.39	40.64	40.58	328,500
12 Mar 2024	40.64	40.90	40.23	40.82	40.76	364,700
11 Mar 2024	40.90	40.90	39.93	40.86	40.80	386,900
08 Mar 2024	41.19	41.65	40.87	41.15	41.09	303,900
07 Mar 2024	39.95	41.59	39.85	40.89	40.83	488,000
06 Mar 2024	38.77	39.90	38.42	39.85	39.79	342,200
05 Mar 2024	39.07	39.55	38.38	38.67	38.61	235,000
04 Mar 2024	39.50	39.93	39.24	39.36	39.30	234,000
01 Mar 2024	39.50	39.90	39.08	39.64	39.58	379,200
29 Feb 2024	39.80	39.88	38.84	39.51	39.45	619,000
28 Feb 2024	38.46	39.63	37.93	39.47	39.41	943,200
27 Feb 2024	39.49	41.11	37.00	37.76	37.71	1,072,200
26 Feb 2024	39.75	40.71	39.50	40.54	40.48	710,500
23 Feb 2024	39.64	40.34	39.36	39.91	39.85	639,800
22 Feb 2024	39.21	39.78	38.84	39.51	39.45	891,200
21 Feb 2024	38.25	39.05	38.19	38.93	38.87	370,300
20 Feb 2024	38.75	38.84	38.27	38.44	38.38	344,800
16 Feb 2024	38.69	39.20	38.55	38.94	38.88	282,500
15 Feb 2024	38.61	39.07	37.94	39.01	38.95	381,300
14 Feb 2024	37.39	38.84	37.00	38.43	38.37	431,900
13 Feb 2024	36.96	37.19	36.23	36.83	36.78	343,000
12 Feb 2024	37.34	38.39	37.34	37.89	37.83	326,200
09 Feb 2024	36.34	37.63	36.23	37.45	37.40	369,800
08 Feb 2024	36.20	36.71	36.14	36.42	36.37	318,000
07 Feb 2024	35.77	36.29	35.49	36.25	36.20	337,200
06 Feb 2024	33.90	36.08	33.90	35.80	35.75	652,000
05 Feb 2024	33.98	34.01	33.40	33.77	33.72	276,500
02 Feb 2024	33.45	34.42	33.21	34.40	34.35	335,100
01 Feb 2024	32.92	33.94	32.92	33.79	33.74	307,800
31 Jan 2024	33.68	33.68	32.63	32.80	32.75	314,200
30 Jan 2024	33.34	33.58	33.05	33.56	33.51	158,800
29 Jan 2024	32.45	33.49	32.45	33.34	33.29	271,100
26 Jan 2024	33.05	33.26	32.39	32.53	32.48	287,500
25 Jan 2024	32.83	33.12	32.61	32.89	32.84	191,300
24 Jan 2024	32.76	32.76	32.13	32.32	32.27	366,900
23 Jan 2024	33.93	33.97	32.34	32.49	32.44	480,100
22 Jan 2024	33.64	34.00	33.38	33.66	33.61	230,600
19 Jan 2024	33.69	33.69	32.51	33.31	33.26	423,000
18 Jan 2024	33.46	33.74	33.14	33.48	33.43	452,600
17 Jan 2024	32.37	33.33	32.16	33.22	33.17	486,700
16 Jan 2024	33.42	33.69	32.65	32.81	32.76	596,900
12 Jan 2024	33.13	33.64	33.00	33.58	33.53	448,700
11 Jan 2024	32.20	32.72	32.01	32.72	32.67	501,100
10 Jan 2024	31.86	32.36	31.77	32.33	32.28	267,900
09 Jan 2024	31.77	31.94	31.22	31.91	31.86	353,500
08 Jan 2024	31.27	32.20	31.06	32.17	32.12	394,200
05 Jan 2024	30.99	31.54	30.95	31.24	31.19	556,200
04 Jan 2024	31.71	31.73	31.04	31.09	31.04	457,900
03 Jan 2024	32.61	32.61	31.59	31.64	31.59	279,000
02 Jan 2024	32.88	33.18	32.58	32.82	32.77	234,800
29 Dec 2023	33.39	33.54	32.92	33.21	33.16	215,500
28 Dec 2023	33.23	33.67	33.23	33.53	33.48	434,700
28 Dec 2023	0.06 Dividend
27 Dec 2023	33.71	33.75	33.29	33.33	33.22	387,200
26 Dec 2023	33.37	33.61	33.04	33.52	33.41	187,400
22 Dec 2023	32.93	33.25	32.83	33.17	33.06	272,300
21 Dec 2023	32.93	33.37	32.51	32.72	32.61	348,800
20 Dec 2023	33.17	33.49	32.63	32.69	32.58	372,500
19 Dec 2023	32.87	33.46	32.87	33.32	33.21	492,100
18 Dec 2023	33.10	33.17	32.25	32.74	32.63	394,300
15 Dec 2023	33.75	33.75	32.94	33.00	32.89	642,200
14 Dec 2023	33.89	34.24	33.20	33.56	33.45	423,000
13 Dec 2023	32.36	33.36	31.93	33.23	33.12	455,800
12 Dec 2023	32.31	32.48	32.08	32.32	32.21	175,500
11 Dec 2023	32.10	32.38	32.02	32.21	32.11	346,300
08 Dec 2023	31.33	32.16	31.33	32.13	32.03	288,600
07 Dec 2023	31.33	31.50	30.88	31.43	31.33	288,000
06 Dec 2023	31.35	32.13	31.34	31.37	31.27	340,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,186.39-1,335.51(-1.37%)

Primoris Services Corporation (PRIM)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,186.39
-1,335.51(-1.37%)