NYSE:PRIM | Historical Stock Price | Primoris Services Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-08-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.80$8.51$19.04$42.61$95.38$213.482008-08-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$15.04$15.91298,800——
2012-12-28$14.85$15.7190,900——
2012-12-27$14.87$15.7395,100——
2012-12-26$14.91$15.77128,600——
2012-12-24$14.96$15.8361,400——
2012-12-21$14.86$15.72352,700——
2012-12-20$14.93$15.79151,100——
2012-12-19$14.93$15.79223,000——
2012-12-18$14.85$15.71591,800——
2012-12-17$14.69$15.54207,000——
2012-12-14$14.47$15.3198,200——
2012-12-13$14.45$15.26116,800——
2012-12-12$14.68$15.50160,600——
2012-12-11$14.67$15.49295,500——
2012-12-10$14.64$15.46333,700——
2012-12-07$14.50$15.31419,200——
2012-12-06$14.31$15.11212,400——
2012-12-05$14.32$15.12295,200——
2012-12-04$14.45$15.26345,400——
2012-12-03$14.46$15.27173,300——
2012-11-30$14.48$15.29198,000——
2012-11-29$14.57$15.38101,200——
2012-11-28$14.56$15.37216,100——
2012-11-27$14.48$15.29150,100——
2012-11-26$14.46$15.27188,200——
2012-11-23$14.52$15.3346,500——
2012-11-21$14.50$15.31110,200——
2012-11-20$14.50$15.31186,300——
2012-11-19$14.61$15.421,190,100——
2012-11-16$14.18$14.97222,500——
2012-11-15$14.34$15.14220,700——
2012-11-14$14.29$15.09402,400——
2012-11-13$13.98$14.76259,000——
2012-11-12$14.00$14.78113,800——
2012-11-09$13.65$14.41105,800——
2012-11-08$13.69$14.45237,500——
2012-11-07$13.81$14.58282,600——
2012-11-06$14.40$15.20231,300——
2012-11-05$14.67$15.49402,200——
2012-11-02$14.50$15.31316,600——
2012-11-01$14.21$15.00164,000——
2012-10-31$13.97$14.75443,700——
2012-10-26$13.50$14.25186,800——
2012-10-25$13.54$14.29331,800——
2012-10-24$13.81$14.58354,500——
2012-10-23$14.01$14.79169,500——
2012-10-22$13.92$14.7096,000——
2012-10-19$14.00$14.78195,300——
2012-10-18$14.00$14.78127,900——
2012-10-17$14.02$14.80123,900——
2012-10-16$13.77$14.54117,000——
2012-10-15$13.42$14.17101,000——
2012-10-12$13.25$13.9937,000——
2012-10-11$13.37$14.1290,700——
2012-10-10$13.30$14.0460,300——
2012-10-09$13.32$14.0673,700——
2012-10-08$13.84$14.61166,500——
2012-10-05$13.85$14.6297,900——
2012-10-04$13.89$14.66205,600——
2012-10-03$13.85$14.62318,900——
2012-10-02$13.84$14.61160,700——
2012-10-01$13.30$14.0484,500——
2012-09-28$13.05$13.78182,100——
2012-09-27$13.14$13.87191,000——
2012-09-26$13.12$13.82254,700——
2012-09-25$12.97$13.66189,300——
2012-09-24$13.17$13.8792,700——
2012-09-21$13.25$13.96275,300——
2012-09-20$13.23$13.94123,800——
2012-09-19$13.17$13.87373,500——
2012-09-18$13.05$13.75324,600——
2012-09-17$13.05$13.75163,400——
2012-09-14$13.15$13.85205,800——
2012-09-13$13.07$13.77282,100——
2012-09-12$12.79$13.47171,000——
2012-09-11$13.02$13.7157,300——
2012-09-10$13.00$13.6970,400——
2012-09-07$12.98$13.67228,500——
2012-09-06$12.60$13.27118,600——
2012-09-05$12.52$13.19319,700——
2012-09-04$12.40$13.06192,300——
2012-08-31$12.30$12.9691,200——
2012-08-30$12.47$13.1340,500——
2012-08-29$12.64$13.3190,600——
2012-08-28$12.51$13.18171,600——
2012-08-27$12.64$13.3152,400——
2012-08-24$12.67$13.35132,600——
2012-08-23$12.87$13.5642,900——
2012-08-22$12.99$13.6863,100——
2012-08-21$12.99$13.6888,100——
2012-08-20$13.03$13.7283,600——
2012-08-17$13.04$13.74191,800——
2012-08-16$12.94$13.63153,000——
2012-08-15$12.95$13.64104,100——
2012-08-14$12.93$13.62121,100——
2012-08-13$12.87$13.5656,000——
2012-08-10$13.13$13.83151,500——
2012-08-09$13.22$13.9295,700——
2012-08-08$13.63$14.36148,700——
2012-08-07$13.11$13.81115,100——
2012-08-06$12.98$13.67102,800——
2012-08-03$12.60$13.27207,600——
2012-08-02$12.48$13.15128,600——
2012-08-01$12.32$12.98150,600——
2012-07-31$12.35$13.01157,500——
2012-07-30$12.42$13.08102,200——
2012-07-27$12.43$13.0998,700——
2012-07-26$12.30$12.9669,200——
2012-07-25$11.93$12.5755,000——
2012-07-24$11.90$12.5357,200——
2012-07-23$11.97$12.61148,400——
2012-07-20$12.27$12.9286,700——
2012-07-19$12.72$13.4082,000——
2012-07-18$12.77$13.45145,400——
2012-07-17$12.00$12.64305,900——
2012-07-16$11.96$12.60110,900——
2012-07-13$12.34$13.00148,500——
2012-07-12$12.16$12.81140,500——
2012-07-11$12.04$12.68104,700——
2012-07-10$12.09$12.7395,000——
2012-07-09$12.46$13.1271,600——
2012-07-06$12.41$13.0756,000——
2012-07-05$12.56$13.23175,900——
2012-07-03$12.27$12.92155,700——
2012-07-02$12.13$12.78149,000——
2012-06-29$12.00$12.64385,200——
2012-06-28$12.06$12.70423,500——
2012-06-27$11.98$12.62408,900——
2012-06-26$11.68$12.27167,700——
2012-06-25$11.71$12.30220,300——
2012-06-22$11.97$12.581,112,400——
2012-06-21$11.82$12.42355,600——
2012-06-20$12.28$12.90152,100——
2012-06-19$12.37$13.00167,400——
2012-06-18$12.01$12.62163,000——
2012-06-15$12.06$12.67231,800——
2012-06-14$12.01$12.62148,100——
2012-06-13$11.97$12.58333,900——
2012-06-12$12.01$12.62302,800——
2012-06-11$11.99$12.60284,300——
2012-06-08$12.00$12.61278,100——
2012-06-07$12.03$12.64179,000——
2012-06-06$12.14$12.75132,600——
2012-06-05$12.00$12.61295,600——
2012-06-04$11.90$12.50234,300——
2012-06-01$11.98$12.59327,100——
2012-05-31$11.99$12.60456,900——
2012-05-30$12.00$12.61366,700——
2012-05-29$12.04$12.65196,700——
2012-05-25$12.02$12.63175,000——
2012-05-24$12.10$12.71358,400——
2012-05-23$11.83$12.43285,100——
2012-05-22$11.50$12.08456,000——
2012-05-21$11.21$11.78251,000——
2012-05-18$11.01$11.57308,000——
2012-05-17$11.02$11.58343,000——
2012-05-16$11.50$12.08346,700——
2012-05-15$11.35$11.92416,200——
2012-05-14$11.34$11.91257,000——
2012-05-11$11.47$12.05419,100——
2012-05-10$12.12$12.73348,000——
2012-05-09$12.03$12.64705,900——
2012-05-08$13.65$14.34237,400——
2012-05-07$13.54$14.23132,700——
2012-05-04$13.63$14.32194,800——
2012-05-03$14.17$14.89169,200——
2012-05-02$14.41$15.14130,000——
2012-05-01$14.46$15.19195,000——
2012-04-30$14.42$15.15165,100——
2012-04-27$14.91$15.6682,000——
2012-04-26$14.72$15.47114,700——
2012-04-25$15.02$15.78190,800——
2012-04-24$14.52$15.25129,100——
2012-04-23$14.44$15.17308,700——
2012-04-20$14.76$15.51142,800——
2012-04-19$14.66$15.40194,100——
2012-04-18$14.56$15.30214,500——
2012-04-17$14.72$15.47145,600——
2012-04-16$14.68$15.42184,800——
2012-04-13$14.90$15.65227,500——
2012-04-12$15.04$15.80163,200——
2012-04-11$14.64$15.38254,300——
2012-04-10$14.37$15.10419,400——
2012-04-09$15.17$15.94666,500——
2012-04-05$15.65$16.44197,500——
2012-04-04$15.91$16.72129,500——
2012-04-03$16.33$17.16187,000——
2012-04-02$16.25$17.07360,400——
2012-03-30$16.06$16.87545,500——
2012-03-29$15.96$16.7795,300——
2012-03-28$16.32$17.15142,700——
2012-03-27$16.54$17.35195,500——
2012-03-26$16.69$17.50425,300——
2012-03-23$16.45$17.25166,400——
2012-03-22$16.46$17.26233,500——
2012-03-21$16.42$17.22269,900——
2012-03-20$16.35$17.15393,900——
2012-03-19$16.21$17.00178,100——
2012-03-16$16.10$16.88186,300——
2012-03-15$16.25$17.04106,300——
2012-03-14$16.16$16.95124,200——
2012-03-13$16.19$16.98219,100——
2012-03-12$15.80$16.57117,200——
2012-03-09$15.96$16.74251,900——
2012-03-08$15.91$16.68170,300——
2012-03-07$15.70$16.46228,600——
2012-03-06$15.18$15.92196,200——
2012-03-05$15.65$16.41322,300——
2012-03-02$15.38$16.13425,700——
2012-03-01$15.23$15.97508,800——
2012-02-29$15.38$16.13535,500——
2012-02-28$16.03$16.81288,800——
2012-02-27$16.43$17.23209,400——
2012-02-24$16.55$17.3687,800——
2012-02-23$16.65$17.46228,200——
2012-02-22$16.26$17.05187,300——
2012-02-21$16.83$17.65328,200——
2012-02-17$16.94$17.77212,100——
2012-02-16$16.73$17.54346,500——
2012-02-15$16.04$16.82153,400——
2012-02-14$16.42$17.22164,900——
2012-02-13$16.71$17.52198,900——
2012-02-10$16.34$17.14115,600——
2012-02-09$16.59$17.40102,300——
2012-02-08$16.50$17.30112,000——
2012-02-07$16.19$16.98136,000——
2012-02-06$16.34$17.14180,000——
2012-02-03$16.55$17.36331,500——
2012-02-02$16.19$16.98332,400——
2012-02-01$16.49$17.29546,600——
2012-01-31$15.91$16.68134,900——
2012-01-30$15.85$16.62282,000——
2012-01-27$16.10$16.88123,000——
2012-01-26$15.81$16.58142,100——
2012-01-25$15.89$16.66154,700——
2012-01-24$15.62$16.38114,800——
2012-01-23$15.46$16.21145,100——
2012-01-20$15.78$16.55160,800——
2012-01-19$15.69$16.45170,000——
2012-01-18$15.80$16.57227,500——
2012-01-17$15.84$16.61325,300——
2012-01-13$15.48$16.23154,300——
2012-01-12$15.45$16.20237,500——
2012-01-11$14.94$15.67314,800——
2012-01-10$15.41$16.16176,600——
2012-01-09$15.08$15.81184,300——
2012-01-06$15.21$15.95110,200——
2012-01-05$15.35$16.10161,900——
2012-01-04$15.19$15.93199,500——
2012-01-03$15.19$15.93360,500——