NYSE - Delayed Quote USD

Primoris Services Corporation (PRIM)

43.53 +0.40 (+0.93%)
At close: April 19 at 4:00 PM EDT
43.52 -0.01 (-0.02%)
After hours: April 19 at 7:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 46.64 47.05 45.28 45.89 45.89 370,500
Apr 8, 2024 46.92 47.36 46.52 46.61 46.61 374,700
Apr 5, 2024 46.66 47.33 46.04 46.76 46.76 702,700
Apr 4, 2024 47.20 47.87 45.00 45.20 45.20 641,100
Apr 3, 2024 42.22 45.56 42.22 45.53 45.53 1,167,000
Apr 2, 2024 42.25 42.80 40.74 42.25 42.25 606,700
Apr 1, 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 0.06 Dividend
Mar 27, 2024 41.51 42.08 41.30 42.00 42.00 512,900
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 8, 2024 41.19 41.65 40.87 41.15 41.09 303,900
Mar 7, 2024 39.95 41.59 39.85 40.89 40.83 488,000
Mar 6, 2024 38.77 39.90 38.42 39.85 39.79 342,200
Mar 5, 2024 39.07 39.55 38.38 38.67 38.61 235,000
Mar 4, 2024 39.50 39.93 39.24 39.36 39.30 234,000
Mar 1, 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 9, 2024 36.34 37.63 36.23 37.45 37.40 369,800
Feb 8, 2024 36.20 36.71 36.14 36.42 36.37 318,000
Feb 7, 2024 35.77 36.29 35.49 36.25 36.20 337,200
Feb 6, 2024 33.90 36.08 33.90 35.80 35.75 652,000
Feb 5, 2024 33.98 34.01 33.40 33.77 33.72 276,500
Feb 2, 2024 33.45 34.42 33.21 34.40 34.35 335,100
Feb 1, 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 9, 2024 31.77 31.94 31.22 31.91 31.86 353,500
Jan 8, 2024 31.27 32.20 31.06 32.17 32.12 394,200
Jan 5, 2024 30.99 31.54 30.95 31.24 31.19 556,200
Jan 4, 2024 31.71 31.73 31.04 31.09 31.04 457,900
Jan 3, 2024 32.61 32.61 31.59 31.64 31.59 279,000
Jan 2, 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 0.06 Dividend
Dec 28, 2023 33.23 33.67 33.23 33.53 33.48 434,700
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
Dec 12, 2023 32.31 32.48 32.08 32.32 32.21 175,500
Dec 11, 2023 32.10 32.38 32.02 32.21 32.11 346,300
Dec 8, 2023 31.33 32.16 31.33 32.13 32.03 288,600
Dec 7, 2023 31.33 31.50 30.88 31.43 31.33 288,000
Dec 6, 2023 31.35 32.13 31.34 31.37 31.27 340,500
Dec 5, 2023 31.60 31.80 31.06 31.11 31.01 327,000
Dec 4, 2023 31.00 31.97 30.97 31.82 31.72 281,700
Dec 1, 2023 30.16 31.79 30.08 31.21 31.11 408,900
Nov 30, 2023 29.41 30.37 29.14 30.36 30.26 384,700
Nov 29, 2023 29.79 30.02 29.15 29.23 29.13 379,500
Nov 28, 2023 30.23 30.23 29.39 29.40 29.30 453,500
Nov 27, 2023 30.66 30.66 30.25 30.36 30.26 327,200
Nov 24, 2023 30.69 31.02 30.50 30.84 30.74 106,100
Nov 22, 2023 31.01 31.13 30.55 30.65 30.55 195,800
Nov 21, 2023 31.00 31.15 30.72 30.83 30.73 426,700
Nov 20, 2023 30.96 31.09 30.58 31.07 30.97 209,300
Nov 17, 2023 31.34 31.34 30.61 30.84 30.74 320,200
Nov 16, 2023 31.63 31.73 30.79 31.06 30.96 522,600
Nov 15, 2023 31.30 31.82 31.16 31.62 31.52 412,300
Nov 14, 2023 31.18 31.84 31.15 31.38 31.28 1,096,400
Nov 13, 2023 30.36 30.83 30.02 30.20 30.10 756,700
Nov 10, 2023 30.44 30.74 30.14 30.47 30.37 409,500
Nov 9, 2023 31.09 31.28 30.23 30.39 30.29 485,400
Nov 8, 2023 32.00 34.15 30.44 30.79 30.69 1,226,800
Nov 7, 2023 30.15 30.42 29.49 29.76 29.66 521,500
Nov 6, 2023 30.44 30.49 30.05 30.34 30.24 321,400
Nov 3, 2023 31.41 31.62 30.63 30.72 30.62 506,700
Nov 2, 2023 30.79 30.88 29.88 30.79 30.69 334,600
Nov 1, 2023 29.82 30.36 28.96 30.22 30.12 508,700
Oct 31, 2023 29.52 30.08 29.47 30.06 29.96 276,300
Oct 30, 2023 29.60 29.75 29.04 29.48 29.38 404,200
Oct 27, 2023 29.57 30.15 29.04 29.16 29.07 329,400
Oct 26, 2023 29.88 29.99 29.47 29.80 29.70 148,200
Oct 25, 2023 29.98 30.29 29.63 29.66 29.56 209,700
Oct 24, 2023 30.39 30.51 30.00 30.10 30.00 199,600
Oct 23, 2023 30.09 30.56 29.77 30.08 29.98 219,900
Oct 20, 2023 30.31 30.54 29.91 30.22 30.12 375,700
Oct 19, 2023 30.40 30.89 29.99 30.10 30.00 184,300
Oct 18, 2023 30.92 31.12 30.44 30.63 30.53 305,100
Oct 17, 2023 30.37 31.34 30.37 31.22 31.12 438,100
Oct 16, 2023 30.93 31.15 30.25 30.50 30.40 286,400
Oct 13, 2023 31.03 31.16 29.95 30.53 30.43 397,000
Oct 12, 2023 31.93 31.93 30.67 30.99 30.89 411,900
Oct 11, 2023 31.12 31.97 31.06 31.69 31.59 477,500
Oct 10, 2023 31.15 31.72 31.15 31.25 31.15 255,200
Oct 9, 2023 31.00 31.54 30.78 30.97 30.87 271,000
Oct 6, 2023 30.49 31.51 30.32 31.14 31.04 326,700
Oct 5, 2023 30.77 31.14 30.53 30.71 30.61 410,600
Oct 4, 2023 30.51 31.17 30.21 31.04 30.94 474,600
Oct 3, 2023 31.19 31.35 30.24 30.40 30.30 574,500
Oct 2, 2023 32.74 32.99 31.27 31.46 31.36 495,800
Sep 29, 2023 33.07 33.49 32.63 32.73 32.62 418,900
Sep 28, 2023 0.06 Dividend
Sep 28, 2023 32.86 33.38 32.84 32.92 32.81 225,600
Sep 27, 2023 32.50 33.04 32.49 32.86 32.69 457,100
Sep 26, 2023 32.45 32.91 32.15 32.20 32.04 388,800
Sep 25, 2023 32.64 32.94 32.26 32.59 32.42 263,400
Sep 22, 2023 32.96 33.29 32.77 32.80 32.63 325,800
Sep 21, 2023 33.72 33.93 32.91 33.02 32.85 455,100
Sep 20, 2023 33.71 34.41 33.69 33.89 33.72 244,000
Sep 19, 2023 34.10 34.12 33.38 33.52 33.35 275,400
Sep 18, 2023 33.14 33.97 32.92 33.83 33.66 282,100
Sep 15, 2023 33.50 33.50 32.70 32.88 32.71 550,900
Sep 14, 2023 33.66 33.95 33.26 33.58 33.41 301,000
Sep 13, 2023 33.44 33.44 32.92 33.32 33.15 492,600
Sep 12, 2023 32.86 33.91 32.86 33.62 33.45 299,600
Sep 11, 2023 33.42 33.42 32.88 32.90 32.73 245,300
Sep 8, 2023 33.40 33.61 33.02 33.18 33.01 245,800
Sep 7, 2023 33.86 33.91 33.09 33.22 33.05 290,600
Sep 6, 2023 34.47 34.74 33.64 33.96 33.79 315,400
Sep 5, 2023 35.21 35.47 34.05 34.36 34.19 358,000
Sep 1, 2023 35.60 35.89 35.30 35.86 35.68 287,300
Aug 31, 2023 35.46 35.90 35.35 35.37 35.19 482,200
Aug 30, 2023 34.99 36.19 34.88 35.49 35.31 699,400
Aug 29, 2023 34.67 35.07 34.38 34.95 34.77 176,800
Aug 28, 2023 34.24 34.87 34.23 34.75 34.57 362,600
Aug 25, 2023 33.92 34.30 33.49 34.16 33.99 320,900
Aug 24, 2023 34.45 34.89 33.85 33.89 33.72 196,400
Aug 23, 2023 34.44 34.71 34.29 34.59 34.41 162,700
Aug 22, 2023 34.70 34.90 34.15 34.41 34.24 220,900
Aug 21, 2023 34.78 34.81 34.28 34.61 34.43 201,700
Aug 18, 2023 33.73 34.88 33.73 34.71 34.53 263,200
Aug 17, 2023 33.99 34.72 33.84 34.08 33.91 280,100
Aug 16, 2023 34.74 35.13 33.99 34.03 33.86 256,400
Aug 15, 2023 35.18 35.27 34.72 34.85 34.67 285,300
Aug 14, 2023 34.30 35.49 33.59 35.40 35.22 495,100
Aug 11, 2023 34.19 34.61 33.97 34.04 33.87 221,600
Aug 10, 2023 33.62 34.45 33.45 34.07 33.90 370,800
Aug 9, 2023 33.40 33.49 31.84 33.18 33.01 497,800
Aug 8, 2023 33.45 34.30 32.28 33.56 33.39 619,700
Aug 7, 2023 31.50 32.07 31.37 31.90 31.74 394,600
Aug 4, 2023 32.40 32.50 31.43 31.75 31.59 355,300
Aug 3, 2023 32.16 32.69 31.80 32.40 32.24 256,600
Aug 2, 2023 32.09 32.57 31.99 32.38 32.22 186,500
Aug 1, 2023 31.53 32.51 31.41 32.46 32.30 272,700
Jul 31, 2023 31.25 31.97 31.24 31.76 31.60 217,100
Jul 28, 2023 31.58 31.78 30.89 31.09 30.93 192,200
Jul 27, 2023 31.60 31.84 31.25 31.48 31.32 206,000
Jul 26, 2023 30.96 31.60 30.96 31.47 31.31 195,900
Jul 25, 2023 30.60 31.33 30.42 31.12 30.96 184,600
Jul 24, 2023 30.30 30.94 30.19 30.72 30.56 238,000
Jul 21, 2023 31.01 31.88 30.29 30.37 30.22 327,700
Jul 20, 2023 30.88 30.90 30.56 30.87 30.71 153,100
Jul 19, 2023 30.29 30.66 30.19 30.61 30.45 213,200
Jul 18, 2023 30.04 30.81 29.79 30.21 30.06 161,700
Jul 17, 2023 29.95 30.31 29.94 29.96 29.81 166,100
Jul 14, 2023 30.83 30.83 29.85 30.00 29.85 152,900
Jul 13, 2023 30.71 30.92 30.42 30.76 30.60 155,200
Jul 12, 2023 30.80 30.99 30.48 30.63 30.47 261,800
Jul 11, 2023 30.14 30.47 29.78 30.23 30.08 157,200
Jul 10, 2023 29.96 30.39 29.96 30.02 29.87 208,600
Jul 7, 2023 29.48 30.23 29.48 30.00 29.85 231,800
Jul 6, 2023 29.57 29.96 28.89 29.51 29.36 354,700
Jul 5, 2023 30.24 30.45 29.97 29.97 29.82 181,000
Jul 3, 2023 30.20 30.57 30.06 30.51 30.36 126,300
Jun 30, 2023 30.90 31.00 30.27 30.47 30.32 178,900
Jun 29, 2023 0.06 Dividend
Jun 29, 2023 30.19 30.83 30.15 30.60 30.44 247,500
Jun 28, 2023 29.30 30.44 29.01 30.27 30.06 424,000
Jun 27, 2023 28.60 29.32 28.59 29.08 28.88 181,500
Jun 26, 2023 28.38 28.92 28.29 28.49 28.29 363,400
Jun 23, 2023 29.21 29.39 28.36 28.57 28.37 464,600
Jun 22, 2023 29.77 29.97 29.45 29.61 29.40 422,000
Jun 21, 2023 29.51 30.28 29.44 30.11 29.90 254,100
Jun 20, 2023 29.19 29.73 28.52 29.57 29.36 226,100
Jun 16, 2023 30.01 30.06 29.43 29.51 29.30 326,500
Jun 15, 2023 29.58 29.92 29.37 29.80 29.59 214,400
Jun 14, 2023 29.78 30.31 29.61 29.81 29.60 243,100
Jun 13, 2023 29.62 30.34 29.57 29.90 29.69 416,100
Jun 12, 2023 29.90 29.97 29.28 29.51 29.30 263,100
Jun 9, 2023 30.18 30.18 29.20 29.91 29.70 299,500
Jun 8, 2023 29.85 30.50 29.34 30.33 30.12 355,200
Jun 7, 2023 29.17 30.31 29.10 29.91 29.70 622,100
Jun 6, 2023 27.40 29.16 27.36 28.97 28.77 802,000
Jun 5, 2023 27.79 27.95 27.02 27.51 27.32 257,200
Jun 2, 2023 27.30 27.87 27.20 27.85 27.65 487,200
Jun 1, 2023 26.77 27.02 26.30 26.98 26.79 250,200
May 31, 2023 27.49 27.67 26.40 26.80 26.61 427,700
May 30, 2023 27.50 27.89 27.22 27.69 27.49 363,300
May 26, 2023 27.00 27.34 26.79 27.26 27.07 167,100
May 25, 2023 26.96 26.99 26.29 26.90 26.71 229,500
May 24, 2023 27.18 27.18 26.34 26.74 26.55 209,700
May 23, 2023 27.30 27.61 26.79 27.10 26.91 286,900
May 22, 2023 27.64 28.19 27.25 27.54 27.35 320,200
May 19, 2023 27.64 27.78 27.05 27.55 27.36 619,600
May 18, 2023 26.70 27.44 26.37 27.29 27.10 392,700
May 17, 2023 25.67 27.02 25.62 26.81 26.62 537,700
May 16, 2023 24.98 25.81 24.62 25.46 25.28 326,700
May 15, 2023 24.69 25.29 24.37 25.18 25.00 195,400
May 12, 2023 24.49 24.78 24.14 24.61 24.44 329,700
May 11, 2023 24.33 24.38 23.71 24.36 24.19 315,500
May 10, 2023 25.37 25.37 24.20 24.52 24.35 413,300
May 9, 2023 24.25 24.64 24.04 24.55 24.38 131,800
May 8, 2023 24.44 24.61 24.14 24.38 24.21 206,600
May 5, 2023 24.23 24.77 24.21 24.44 24.27 271,500
May 4, 2023 24.40 24.40 23.48 23.77 23.60 259,100
May 3, 2023 25.19 25.47 24.59 24.60 24.43 196,700
May 2, 2023 25.01 25.17 24.36 25.08 24.90 294,000
May 1, 2023 25.27 25.66 25.11 25.26 25.08 187,400
Apr 28, 2023 24.64 25.41 24.64 25.30 25.12 240,900
Apr 27, 2023 24.23 24.74 24.23 24.70 24.53 253,500
Apr 26, 2023 24.25 24.42 24.08 24.25 24.08 226,600
Apr 25, 2023 24.11 24.59 23.98 24.54 24.37 393,700
Apr 24, 2023 24.36 24.80 24.06 24.44 24.27 196,100
Apr 21, 2023 24.60 24.70 24.08 24.28 24.11 204,100
Apr 20, 2023 24.38 24.65 24.23 24.64 24.47 197,900

Related Tickers

MYRG MYR Group Inc.
158.71
-0.08%
 
GVA Granite Construction Incorporated
53.44
-0.45%
 
ROAD Construction Partners, Inc.
50.03
-2.49%
 
MTZ MasTec, Inc.
84.42
+1.17%
 
ORN Orion Group Holdings, Inc.
7.90
+0.38%
 
ACA Arcosa, Inc.
75.88
+0.13%
 
DY Dycom Industries, Inc.
135.56
+0.63%
 
STRL Sterling Infrastructure, Inc.
96.56
-1.79%
 
IESC IES Holdings, Inc.
115.51
-0.31%
 
MTRX Matrix Service Company
11.61
+0.43%