MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRIM — Primoris Services Corporation
NYSEPrimoris Services Corporation
$82.16
-2.81(-3.31%)
- O
- 83.25
- H
- 83.30
- L
- 79.76
- V
- 1.2M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$82.16
Period Return+35.69%
Period High$205.50
Period Low$58.13
Avg Daily Volume1.19M
Total Trading Days365
PRIM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $83.25 | $83.30 | $79.76 | $82.16 | $-2.81 | -3.31% | 1,204,963 | $81.82 | $79.76 $83.30 |
| Oct 6, 2026 | $81.16 | $87.85 | $81.16 | $84.97 | +$4.40 | +5.46% | 1,756,135 | $85.45 | $81.16 $87.85 |
| Oct 5, 2026 | $79.14 | $81.60 | $75.67 | $80.57 | +$1.49 | +1.88% | 1,511,700 | $80.14 | $75.67 $81.60 |
| Oct 2, 2026 | $77.40 | $79.22 | $76.88 | $79.08 | +$2.83 | +3.71% | 1,525,433 | $78.49 | $76.88 $79.22 |
| Oct 1, 2026 | $74.72 | $76.73 | $72.90 | $76.25 | +$1.73 | +2.32% | 1,347,986 | $75.48 | $72.90 $76.73 |
| Sep 30, 2026 | $74.57 | $76.35 | $72.94 | $74.52 | +$0.24 | +0.32% | 1,443,176 | $74.96 | $72.94 $76.35 |
| Sep 29, 2026 | $73.37 | $77.94 | $73.00 | $74.28 | +$3.16 | +4.44% | 1,651,901 | $75.16 | $73.00 $77.94 |
| Sep 28, 2026 | $72.13 | $72.78 | $70.51 | $71.12 | $-1.53 | -2.11% | 1,186,628 | $71.29 | $70.51 $72.78 |
| Sep 25, 2026 | $72.58 | $73.08 | $70.10 | $72.65 | +$0.40 | +0.55% | 1,489,497 | $71.77 | $70.10 $73.08 |
| Sep 24, 2026 | $72.98 | $74.14 | $72.17 | $72.25 | $-1.87 | -2.52% | 792,435 | $72.72 | $72.17 $74.14 |
| Sep 23, 2026 | $76.36 | $77.24 | $74.01 | $74.12 | $-2.20 | -2.88% | 877,903 | $74.54 | $74.01 $77.24 |
| Sep 22, 2026 | $77.11 | $77.81 | $75.77 | $76.32 | $-0.59 | -0.77% | 898,028 | $76.37 | $75.77 $77.81 |
| Sep 21, 2026 | $78.29 | $78.37 | $76.42 | $76.91 | $-0.22 | -0.29% | 1,221,486 | $77.15 | $76.42 $78.37 |
| Sep 18, 2026 | $77.46 | $77.85 | $75.62 | $77.13 | +$0.54 | +0.71% | 2,827,953 | $77.05 | $75.62 $77.85 |
| Sep 17, 2026 | $79.03 | $79.94 | $75.12 | $76.59 | $-0.35 | -0.45% | 1,246,811 | $76.73 | $75.12 $79.94 |
| Sep 16, 2026 | $77.92 | $78.27 | $75.94 | $76.94 | +$0.22 | +0.29% | 1,386,572 | $77.10 | $75.94 $78.27 |
| Sep 15, 2026 | $75.28 | $78.65 | $75.27 | $76.72 | +$2.55 | +3.44% | 1,561,728 | $76.82 | $75.27 $78.65 |
| Sep 14, 2026 | $72.50 | $74.78 | $71.41 | $74.17 | $-1.11 | -1.47% | 2,179,902 | $73.96 | $71.41 $74.78 |
| Sep 11, 2026 | $74.06 | $76.53 | $73.93 | $75.28 | +$2.31 | +3.17% | 827,543 | $75.56 | $73.93 $76.53 |
| Sep 10, 2026 | $72.74 | $74.82 | $72.04 | $72.97 | $-0.88 | -1.19% | 820,083 | $73.10 | $72.04 $74.82 |
| Sep 9, 2026 | $74.35 | $76.09 | $73.80 | $73.85 | $-1.60 | -2.12% | 935,131 | $74.29 | $73.80 $76.09 |
| Sep 8, 2026 | $75.55 | $77.26 | $74.93 | $75.45 | +$1.02 | +1.37% | 1,263,107 | $76.02 | $74.93 $77.26 |
| Sep 4, 2026 | $74.24 | $75.32 | $73.20 | $74.43 | +$0.84 | +1.14% | 1,150,383 | $74.17 | $73.20 $75.32 |
| Sep 3, 2026 | $74.70 | $75.49 | $73.35 | $73.59 | $-0.65 | -0.88% | 1,301,901 | $74.03 | $73.35 $75.49 |
| Sep 2, 2026 | $72.19 | $75.58 | $72.04 | $74.24 | +$1.99 | +2.75% | 1,357,137 | $74.54 | $72.04 $75.58 |
| Sep 1, 2026 | $71.36 | $73.19 | $70.12 | $72.25 | +$0.14 | +0.19% | 1,194,786 | $72.05 | $70.12 $73.19 |
| Aug 31, 2026 | $72.80 | $73.26 | $71.63 | $72.11 | $-1.01 | -1.38% | 957,521 | $72.18 | $71.63 $73.26 |
| Aug 28, 2026 | $76.39 | $76.98 | $72.91 | $73.12 | $-3.88 | -5.04% | 723,340 | $73.84 | $72.91 $76.98 |
| Aug 27, 2026 | $79.41 | $79.41 | $76.15 | $77.00 | $-1.18 | -1.51% | 820,141 | $76.84 | $76.15 $79.41 |
| Aug 26, 2026 | $74.79 | $78.36 | $73.97 | $78.18 | +$3.38 | +4.52% | 1,212,407 | $77.03 | $73.97 $78.36 |