Persimmon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	15.18	15.18	15.18	15.18	15.18	-0.36%	-
Dec 18, 2025	15.24	15.24	15.24	15.24	15.24	1.84%	-
Dec 17, 2025	14.96	14.96	14.96	14.96	14.96	0.50%	-
Dec 16, 2025	14.89	14.89	14.89	14.89	14.89	-1.00%	-
Dec 15, 2025	15.04	15.04	15.04	15.04	15.04	0.91%	-
Dec 12, 2025	15.07	15.07	14.90	14.90	14.90	0.64%	-
Dec 11, 2025	14.81	14.81	14.81	14.81	14.81	-1.20%	-
Dec 10, 2025	14.92	14.99	14.92	14.99	14.99	-	200
Dec 9, 2025	14.99	14.99	14.99	14.99	14.99	-2.47%	-
Dec 8, 2025	15.37	15.37	15.37	15.37	15.37	-0.74%	-
Dec 5, 2025	15.48	15.48	15.48	15.48	15.48	0.62%	-
Dec 4, 2025	15.39	15.39	15.39	15.39	15.39	0.95%	-
Dec 3, 2025	15.24	15.24	15.24	15.24	15.24	-0.94%	-
Dec 2, 2025	15.39	15.39	15.39	15.39	15.39	1.22%	-
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%	-