Persimmon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	16.37	16.37	16.37	16.37	16.37	-1.18%	-
Jan 29, 2026	16.57	16.57	16.57	16.57	16.57	2.67%	-
Jan 28, 2026	16.14	16.14	16.14	16.14	16.14	-1.19%	-
Jan 27, 2026	16.33	16.33	16.33	16.33	16.33	1.84%	-
Jan 26, 2026	16.15	16.15	16.04	16.04	16.04	1.65%	200
Jan 23, 2026	15.78	15.78	15.78	15.78	15.78	-1.65%	-
Jan 22, 2026	16.04	16.04	16.04	16.04	16.04	1.20%	-
Jan 21, 2026	15.85	15.85	15.85	15.85	15.85	-1.83%	-
Jan 20, 2026	16.15	16.15	16.15	16.15	16.15	0.87%	-
Jan 19, 2026	16.01	16.01	16.01	16.01	16.01	0.47%	-
Jan 16, 2026	15.93	15.93	15.93	15.93	15.93	1.92%	-
Jan 15, 2026	15.63	15.63	15.63	15.63	15.63	-0.82%	-
Jan 14, 2026	15.76	15.76	15.76	15.76	15.76	-3.25%	-
Jan 13, 2026	16.29	16.29	16.29	16.29	16.29	1.78%	-
Jan 12, 2026	16.01	16.01	16.01	16.01	16.01	-0.84%	-
Jan 9, 2026	16.09	16.14	16.09	16.14	16.14	-0.15%	-
Jan 8, 2026	16.17	16.17	16.17	16.17	16.17	0.62%	-
Jan 7, 2026	15.78	16.07	15.78	16.07	16.07	1.32%	180
Jan 6, 2026	15.86	15.86	15.86	15.86	15.86	0.19%	-
Jan 5, 2026	15.75	15.83	15.75	15.83	15.83	2.73%	300
Jan 2, 2026	15.41	15.41	15.41	15.41	15.41	-0.58%	-
Dec 30, 2025	15.41	15.50	15.39	15.50	15.50	0.23%	160
Dec 29, 2025	15.46	15.46	15.46	15.46	15.46	2.49%	100
Dec 23, 2025	15.09	15.09	15.09	15.09	15.09	0.03%	-
Dec 22, 2025	15.08	15.08	15.08	15.08	15.08	-0.66%	-
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