Persimmon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	17.56	17.56	17.56	17.56	17.56	-1.05%	125
May 14, 2025	17.75	17.75	17.75	17.75	17.75	15.18%	3,105
May 13, 2025	15.41	15.41	15.41	15.41	15.41	-	-
May 12, 2025	15.41	15.41	15.41	15.41	15.41	-	2
May 9, 2025	15.41	15.41	15.41	15.41	15.41	-	-
May 8, 2025	15.41	15.41	15.41	15.41	15.41	-	-
May 7, 2025	15.41	15.41	15.41	15.41	15.41	-	-
May 6, 2025	15.41	15.41	15.41	15.41	15.41	-	-
May 5, 2025	15.41	15.41	15.41	15.41	15.41	-	-
May 2, 2025	15.41	15.41	15.41	15.41	15.41	-	-
May 1, 2025	15.41	15.41	15.41	15.41	15.41	-	-
Apr 30, 2025	15.41	15.41	15.41	15.41	15.41	-	-
Apr 29, 2025	15.41	15.41	15.41	15.41	15.41	-	-
Apr 28, 2025	15.41	15.41	15.41	15.41	15.41	-	-
Apr 25, 2025	15.41	15.41	15.41	15.41	15.41	-	37
Apr 24, 2025	15.41	15.41	15.41	15.41	15.41	11.02%	109
Apr 23, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Apr 22, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Apr 21, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Apr 17, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Apr 16, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Apr 15, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Apr 14, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Apr 11, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Apr 10, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Apr 9, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Apr 8, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Apr 7, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Apr 4, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Apr 3, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Apr 2, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Apr 1, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Mar 31, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Mar 28, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Mar 27, 2025	13.88	13.88	13.88	13.88	13.88	-	3
Mar 26, 2025	13.88	13.88	13.88	13.88	13.88	-	7,942
Mar 25, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Mar 24, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Mar 21, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Mar 20, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Mar 19, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Mar 18, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Mar 17, 2025	13.88	13.88	13.88	13.88	13.88	-	28
Mar 14, 2025	13.88	13.88	13.88	13.88	13.88	-	-
Mar 13, 2025	13.88	13.88	13.88	13.88	13.88	-8.53%	764
Mar 12, 2025	15.18	15.18	15.18	15.18	15.18	-	445
Mar 11, 2025	15.18	15.18	15.18	15.18	15.18	-	-
Mar 10, 2025	15.18	15.18	15.18	15.18	15.18	-	-
Mar 7, 2025	15.18	15.18	15.18	15.18	15.18	-1.76%	24,343
Mar 6, 2025	15.45	15.45	15.45	15.45	15.45	-	-