Persimmon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	15.19	15.20	15.19	15.20	15.20	-1.04%	-
Nov 28, 2025	15.36	15.36	15.36	15.36	15.36	-2.78%	-
Nov 27, 2025	14.63	16.00	14.63	15.80	15.80	6.15%	105
Nov 26, 2025	14.89	14.89	14.89	14.89	14.89	0.47%	-
Nov 25, 2025	14.82	14.82	14.82	14.82	14.82	1.54%	-
Nov 24, 2025	14.59	14.59	14.59	14.59	14.59	1.64%	-
Nov 21, 2025	13.52	14.36	13.52	14.36	14.36	4.63%	175
Nov 20, 2025	13.84	13.84	13.72	13.72	13.72	-1.51%	31
Nov 19, 2025	13.93	13.93	13.93	13.93	13.93	0.47%	-
Nov 18, 2025	13.87	13.87	13.87	13.87	13.87	0.04%	-
Nov 17, 2025	14.08	14.08	13.86	13.86	13.86	-2.98%	336
Nov 14, 2025	14.30	14.30	14.29	14.29	14.29	2.59%	-
Nov 13, 2025	13.93	13.93	13.93	13.93	13.93	-2.79%	-
Nov 12, 2025	14.33	14.33	14.33	14.33	14.33	2.91%	-
Nov 11, 2025	13.92	13.92	13.92	13.92	13.92	-0.25%	-
Nov 10, 2025	13.80	13.96	13.80	13.96	13.96	1.79%	300
Nov 7, 2025	13.71	13.71	13.71	13.71	13.71	0.77%	-
Nov 6, 2025	13.61	13.61	13.61	13.61	13.61	0.04%	-
Nov 5, 2025	13.60	13.60	13.60	13.60	13.60	-1.77%	-
Nov 4, 2025	13.85	13.85	13.85	13.85	13.85	-0.11%	-
Nov 3, 2025	13.86	13.86	13.86	13.86	13.86	0.22%	-
Oct 31, 2025	13.83	13.83	13.83	13.83	13.83	-0.61%	-
Oct 30, 2025	13.92	13.92	13.92	13.92	13.92	-1.38%	-
Oct 29, 2025	14.11	14.11	14.11	14.11	14.11	-1.12%	-
Oct 28, 2025	14.27	14.27	14.27	14.27	14.27	-1.96%	-
Oct 27, 2025	14.56	14.56	14.56	14.56	14.56	0.55%	-
Oct 24, 2025	14.48	14.48	14.48	14.48	14.48	0.42%	-
Oct 23, 2025	14.42	14.42	14.42	14.42	14.42	5.99%	-
Oct 22, 2025	13.59	13.60	13.59	13.60	13.60	1.42%	500
Oct 21, 2025	13.41	13.41	13.41	13.41	13.41	-2.05%	-
Oct 20, 2025	13.69	13.69	13.69	13.69	13.69	1.44%	-
Oct 17, 2025	13.50	13.50	13.50	13.50	13.50	0.45%	-
Oct 16, 2025	13.44	13.44	13.44	13.44	13.44	-3.38%	-
Oct 15, 2025	13.91	13.91	13.91	13.91	13.67	0.32%	-
Oct 14, 2025	13.43	13.86	13.43	13.86	13.63	6.13%	100
Oct 13, 2025	13.06	13.06	13.06	13.06	12.84	-0.84%	-
Oct 10, 2025	13.17	13.17	13.17	13.17	12.95	-2.30%	-
Oct 9, 2025	13.23	13.48	13.23	13.48	13.26	1.66%	1,242
Oct 8, 2025	13.19	13.26	13.19	13.26	13.04	-1.04%	400
Oct 7, 2025	13.40	13.40	13.40	13.40	13.18	0.94%	-
Oct 6, 2025	13.34	13.34	13.28	13.28	13.06	0.34%	125
Oct 3, 2025	13.23	13.23	13.23	13.23	13.01	-1.85%	-
Oct 2, 2025	13.48	13.48	13.48	13.48	13.26	1.43%	-
Oct 1, 2025	13.29	13.29	13.29	13.29	13.07	1.64%	-
Sep 30, 2025	13.08	13.08	13.08	13.08	12.86	1.08%	-
Sep 29, 2025	12.94	12.94	12.94	12.94	12.72	1.05%	-
Sep 26, 2025	12.80	12.80	12.80	12.80	12.59	0.75%	-
Sep 25, 2025	13.03	13.03	12.71	12.71	12.49	-1.59%	-
Sep 24, 2025	12.77	12.91	12.77	12.91	12.70	1.06%	-
Sep 23, 2025	12.64	13.00	12.64	12.78	12.56	-0.54%	350