Primoris Services Corporation (PRIM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

47.30

+0.27

(+0.57%)

At close: 04:00PM EDT

47.30

0.00

(0.00%)

After hours:

05:30PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	47.91	48.40	46.96	47.30	47.30	439,757
May 02, 2024	45.93	47.23	45.69	47.03	47.03	501,600
May 01, 2024	46.61	47.10	45.37	45.76	45.76	376,800
Apr 30, 2024	47.07	47.72	46.50	46.60	46.60	383,500
Apr 29, 2024	46.71	47.74	46.44	47.46	47.46	417,200
Apr 26, 2024	45.49	46.66	45.49	46.42	46.42	316,800
Apr 25, 2024	44.50	45.54	44.20	45.41	45.41	296,200
Apr 24, 2024	45.07	45.82	44.74	45.01	45.01	277,500
Apr 23, 2024	44.77	45.47	44.58	45.41	45.41	306,800
Apr 22, 2024	43.85	44.94	43.57	44.50	44.50	497,300
Apr 19, 2024	43.08	44.15	42.86	43.53	43.53	610,100
Apr 18, 2024	43.48	43.99	43.08	43.13	43.13	656,000
Apr 17, 2024	44.56	44.56	42.82	43.16	43.16	626,900
Apr 16, 2024	44.58	44.81	43.63	44.52	44.52	557,100
Apr 15, 2024	46.08	46.53	44.73	44.76	44.76	608,900
Apr 12, 2024	45.91	47.01	45.11	45.50	45.50	430,000
Apr 11, 2024	45.37	46.37	45.21	46.15	46.15	382,700
Apr 10, 2024	44.76	45.65	44.00	45.25	45.25	554,400
Apr 09, 2024	46.64	47.05	45.28	45.89	45.89	370,500
Apr 08, 2024	46.92	47.36	46.52	46.61	46.61	374,700
Apr 05, 2024	46.66	47.33	46.04	46.76	46.76	702,700
Apr 04, 2024	47.20	47.87	45.00	45.20	45.20	641,100
Apr 03, 2024	42.22	45.56	42.22	45.53	45.53	1,167,000
Apr 02, 2024	42.25	42.80	40.74	42.25	42.25	606,700
Apr 01, 2024	42.38	42.92	42.03	42.74	42.74	595,000
Mar 28, 2024	42.17	43.06	42.17	42.57	42.57	548,000
Mar 27, 2024	41.51	42.08	41.30	42.00	42.00	512,900
Mar 27, 2024	0.06 Dividend
Mar 26, 2024	41.10	41.54	40.94	41.20	41.14	505,200
Mar 25, 2024	41.14	41.21	40.66	40.90	40.84	327,000
Mar 22, 2024	41.60	41.69	40.90	40.93	40.87	420,100
Mar 21, 2024	41.19	41.79	41.11	41.42	41.36	1,144,000
Mar 20, 2024	39.90	41.05	39.79	40.86	40.80	733,800
Mar 19, 2024	40.14	40.45	39.87	39.90	39.84	492,800
Mar 18, 2024	40.40	41.24	40.27	40.32	40.26	384,900
Mar 15, 2024	40.08	41.02	40.05	40.38	40.32	1,427,900
Mar 14, 2024	40.55	40.78	39.64	40.18	40.12	402,100
Mar 13, 2024	40.71	41.02	40.39	40.64	40.58	328,500
Mar 12, 2024	40.64	40.90	40.23	40.82	40.76	364,700
Mar 11, 2024	40.90	40.90	39.93	40.86	40.80	386,900
Mar 08, 2024	41.19	41.65	40.87	41.15	41.09	303,900
Mar 07, 2024	39.95	41.59	39.85	40.89	40.83	488,000
Mar 06, 2024	38.77	39.90	38.42	39.85	39.79	342,200
Mar 05, 2024	39.07	39.55	38.38	38.67	38.61	235,000
Mar 04, 2024	39.50	39.93	39.24	39.36	39.30	234,000
Mar 01, 2024	39.50	39.90	39.08	39.64	39.58	379,200
Feb 29, 2024	39.80	39.88	38.84	39.51	39.45	619,000
Feb 28, 2024	38.46	39.63	37.93	39.47	39.41	943,200
Feb 27, 2024	39.49	41.11	37.00	37.76	37.71	1,072,200
Feb 26, 2024	39.75	40.71	39.50	40.54	40.48	710,500
Feb 23, 2024	39.64	40.34	39.36	39.91	39.85	639,800
Feb 22, 2024	39.21	39.78	38.84	39.51	39.45	891,200
Feb 21, 2024	38.25	39.05	38.19	38.93	38.87	370,300
Feb 20, 2024	38.75	38.84	38.27	38.44	38.38	344,800
Feb 16, 2024	38.69	39.20	38.55	38.94	38.88	282,500
Feb 15, 2024	38.61	39.07	37.94	39.01	38.95	381,300
Feb 14, 2024	37.39	38.84	37.00	38.43	38.37	431,900
Feb 13, 2024	36.96	37.19	36.23	36.83	36.78	343,000
Feb 12, 2024	37.34	38.39	37.34	37.89	37.83	326,200
Feb 09, 2024	36.34	37.63	36.23	37.45	37.40	369,800
Feb 08, 2024	36.20	36.71	36.14	36.42	36.37	318,000
Feb 07, 2024	35.77	36.29	35.49	36.25	36.20	337,200
Feb 06, 2024	33.90	36.08	33.90	35.80	35.75	652,000
Feb 05, 2024	33.98	34.01	33.40	33.77	33.72	276,500
Feb 02, 2024	33.45	34.42	33.21	34.40	34.35	335,100
Feb 01, 2024	32.92	33.94	32.92	33.79	33.74	307,800
Jan 31, 2024	33.68	33.68	32.63	32.80	32.75	314,200
Jan 30, 2024	33.34	33.58	33.05	33.56	33.51	158,800
Jan 29, 2024	32.45	33.49	32.45	33.34	33.29	271,100
Jan 26, 2024	33.05	33.26	32.39	32.53	32.48	287,500
Jan 25, 2024	32.83	33.12	32.61	32.89	32.84	191,300
Jan 24, 2024	32.76	32.76	32.13	32.32	32.27	366,900
Jan 23, 2024	33.93	33.97	32.34	32.49	32.44	480,100
Jan 22, 2024	33.64	34.00	33.38	33.66	33.61	230,600
Jan 19, 2024	33.69	33.69	32.51	33.31	33.26	423,000
Jan 18, 2024	33.46	33.74	33.14	33.48	33.43	452,600
Jan 17, 2024	32.37	33.33	32.16	33.22	33.17	486,700
Jan 16, 2024	33.42	33.69	32.65	32.81	32.76	596,900
Jan 12, 2024	33.13	33.64	33.00	33.58	33.53	448,700
Jan 11, 2024	32.20	32.72	32.01	32.72	32.67	501,100
Jan 10, 2024	31.86	32.36	31.77	32.33	32.28	267,900
Jan 09, 2024	31.77	31.94	31.22	31.91	31.86	353,500
Jan 08, 2024	31.27	32.20	31.06	32.17	32.12	394,200
Jan 05, 2024	30.99	31.54	30.95	31.24	31.19	556,200
Jan 04, 2024	31.71	31.73	31.04	31.09	31.04	457,900
Jan 03, 2024	32.61	32.61	31.59	31.64	31.59	279,000
Jan 02, 2024	32.88	33.18	32.58	32.82	32.77	234,800
Dec 29, 2023	33.39	33.54	32.92	33.21	33.16	215,500
Dec 28, 2023	33.23	33.67	33.23	33.53	33.48	434,700
Dec 28, 2023	0.06 Dividend
Dec 27, 2023	33.71	33.75	33.29	33.33	33.22	387,200
Dec 26, 2023	33.37	33.61	33.04	33.52	33.41	187,400
Dec 22, 2023	32.93	33.25	32.83	33.17	33.06	272,300
Dec 21, 2023	32.93	33.37	32.51	32.72	32.61	348,800
Dec 20, 2023	33.17	33.49	32.63	32.69	32.58	372,500
Dec 19, 2023	32.87	33.46	32.87	33.32	33.21	492,100
Dec 18, 2023	33.10	33.17	32.25	32.74	32.63	394,300
Dec 15, 2023	33.75	33.75	32.94	33.00	32.89	642,200
Dec 14, 2023	33.89	34.24	33.20	33.56	33.45	423,000
Dec 13, 2023	32.36	33.36	31.93	33.23	33.12	455,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,853.66+4,337.93(+5.32%)

Primoris Services Corporation (PRIM)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,853.66
+4,337.93(+5.32%)