Primoris Services CorporationPRIMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $147.40 | $147.40 | $147.40 | $147.40 | 5,862 |
| 1/30/2026 | $149.88 | $154.98 | $146.38 | $148.25 | 783,118 |
| 1/29/2026 | $151.92 | $152.55 | $146.34 | $152.47 | 595,248 |
| 1/28/2026 | $152.76 | $153.34 | $148.03 | $149.13 | 619,600 |
| 1/27/2026 | $151.58 | $153.51 | $150.78 | $151.94 | 441,201 |
| 1/26/2026 | $148.56 | $152.12 | $147.45 | $150.41 | 500,761 |
| 1/23/2026 | $148.82 | $149.57 | $146.12 | $148.07 | 440,949 |
| 1/22/2026 | $153.96 | $154.07 | $146.42 | $150.56 | 566,844 |
| 1/21/2026 | $149.25 | $151.89 | $145.26 | $151.69 | 657,524 |
| 1/20/2026 | $145.48 | $149.19 | $143.36 | $146.96 | 717,455 |
| 1/16/2026 | $150.06 | $155.19 | $148.28 | $149.39 | 1.68M |
| 1/15/2026 | $139.97 | $147.59 | $139.97 | $147.51 | 1.13M |
| 1/14/2026 | $138.78 | $140.71 | $135.22 | $137.78 | 746,741 |
| 1/13/2026 | $138.66 | $139.59 | $136.00 | $138.01 | 888,518 |
| 1/12/2026 | $129.50 | $134.76 | $128.97 | $134.24 | 693,639 |
| 1/9/2026 | $126.57 | $130.60 | $125.18 | $129.95 | 601,585 |
| 1/8/2026 | $128.61 | $129.44 | $122.50 | $124.85 | 854,511 |
| 1/7/2026 | $128.24 | $129.26 | $125.93 | $128.25 | 441,517 |
| 1/6/2026 | $131.47 | $131.47 | $124.75 | $128.93 | 798,175 |
| 1/5/2026 | $132.22 | $133.95 | $131.20 | $131.65 | 680,449 |
| 1/2/2026 | $124.25 | $131.03 | $124.25 | $130.61 | 682,754 |
| 12/31/2025 | $125.47 | $125.94 | $122.58 | $124.14 | 1.16M |
| 12/30/2025 | $126.97 | $128.14 | $124.22 | $124.33 | 705,296 |
| 12/29/2025 | $128.08 | $129.78 | $126.26 | $126.54 | 580,877 |
| 12/26/2025 | $129.47 | $130.12 | $128.51 | $129.16 | 423,937 |
| 12/24/2025 | $129.00 | $129.73 | $127.97 | $129.53 | 360,534 |
| 12/23/2025 | $127.72 | $130.12 | $126.72 | $129.39 | 755,229 |
| 12/22/2025 | $128.02 | $132.00 | $127.35 | $128.20 | 1.05M |
| 12/19/2025 | $124.84 | $129.64 | $124.84 | $125.19 | 10.40M |
| 12/18/2025 | $126.54 | $127.49 | $123.64 | $124.20 | 1.13M |
| 12/17/2025 | $128.04 | $130.03 | $121.41 | $122.95 | 1.21M |
| 12/16/2025 | $129.59 | $132.60 | $128.03 | $128.49 | 1.13M |
| 12/15/2025 | $128.38 | $131.62 | $126.50 | $130.55 | 1.06M |
| 12/12/2025 | $135.00 | $136.26 | $121.75 | $126.28 | 1.65M |
| 12/11/2025 | $131.81 | $138.52 | $130.68 | $136.99 | 780,346 |
| 12/10/2025 | $131.00 | $135.43 | $131.00 | $132.75 | 1.09M |
| 12/9/2025 | $131.87 | $134.10 | $130.40 | $131.96 | 1.25M |
| 12/8/2025 | $133.38 | $136.16 | $129.23 | $134.47 | 2.62M |
| 12/5/2025 | $126.27 | $126.27 | $120.97 | $125.66 | 680,364 |
| 12/4/2025 | $123.96 | $126.44 | $123.00 | $125.86 | 535,738 |
| 12/3/2025 | $124.55 | $125.71 | $121.00 | $125.51 | 425,400 |
| 12/2/2025 | $125.69 | $127.87 | $123.31 | $124.72 | 452,600 |
| 12/1/2025 | $123.22 | $124.27 | $120.06 | $123.46 | 471,692 |
| 11/28/2025 | $125.71 | $126.90 | $125.02 | $126.56 | 235,900 |
| 11/26/2025 | $124.18 | $126.77 | $123.93 | $126.13 | 353,482 |
| 11/25/2025 | $123.75 | $125.53 | $121.09 | $124.15 | 515,944 |
| 11/24/2025 | $115.00 | $124.96 | $114.85 | $123.61 | 636,200 |
| 11/21/2025 | $117.90 | $119.30 | $113.10 | $117.05 | 824,187 |
| 11/20/2025 | $126.47 | $127.97 | $116.42 | $116.73 | 959,406 |
| 11/19/2025 | $119.97 | $124.26 | $119.97 | $122.51 | 868,718 |
| 11/18/2025 | $115.05 | $120.90 | $114.26 | $118.41 | 948,900 |
| 11/17/2025 | $118.38 | $120.16 | $116.21 | $117.15 | 563,415 |
| 11/14/2025 | $112.62 | $119.47 | $112.10 | $118.04 | 784,147 |
| 11/13/2025 | $122.61 | $123.73 | $115.57 | $116.43 | 1.01M |
| 11/12/2025 | $126.00 | $127.99 | $122.73 | $123.04 | 1.08M |
| 11/11/2025 | $127.07 | $127.95 | $122.89 | $125.38 | 638,054 |
| 11/10/2025 | $130.10 | $132.23 | $126.92 | $128.99 | 657,655 |
| 11/7/2025 | $124.00 | $127.30 | $121.83 | $125.45 | 943,949 |
| 11/6/2025 | $129.78 | $131.50 | $126.25 | $126.58 | 838,915 |
| 11/5/2025 | $129.53 | $133.37 | $129.20 | $130.37 | 1.25M |
| 11/4/2025 | $132.30 | $138.56 | $123.00 | $128.02 | 2.25M |