Persimmon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	32.40	32.55	32.15	32.55	32.55	-1.74%	2,865
Jul 14, 2025	33.37	33.37	32.91	33.12	33.12	0.24%	6,211
Jul 11, 2025	33.04	33.04	33.04	33.04	33.04	-2.34%	1,074
Jul 10, 2025	33.77	33.91	33.69	33.83	33.83	0.56%	6,852
Jul 9, 2025	33.80	34.11	33.61	33.64	33.64	1.19%	6,016
Jul 8, 2025	32.82	33.48	32.81	33.25	33.25	0.43%	18,931
Jul 7, 2025	31.62	33.53	31.62	33.10	33.10	-2.32%	4,681
Jul 3, 2025	33.75	33.89	33.71	33.89	33.89	0.98%	4,670
Jul 2, 2025	33.46	33.56	32.73	33.56	33.56	-7.41%	21,372
Jul 1, 2025	35.79	36.50	35.57	36.25	36.25	0.22%	12,506
Jun 30, 2025	36.04	36.35	35.81	36.17	36.17	-3.59%	12,224
Jun 27, 2025	37.86	37.86	37.06	37.51	37.51	1.38%	4,840
Jun 26, 2025	37.23	37.52	36.85	37.00	37.00	0.93%	24,476
Jun 25, 2025	36.70	37.29	36.66	36.66	36.66	-0.08%	120,298
Jun 24, 2025	37.60	37.61	36.69	36.69	36.69	0.80%	4,701
Jun 23, 2025	35.30	37.15	35.29	36.40	36.40	0.94%	29,022
Jun 20, 2025	35.40	36.06	35.36	36.06	36.06	-1.37%	18,848
Jun 18, 2025	36.84	37.57	36.56	36.56	35.51	0.08%	8,331
Jun 17, 2025	37.20	37.21	36.52	36.53	35.48	-1.83%	2,513
Jun 16, 2025	37.73	38.36	37.21	37.21	36.14	-0.77%	5,866
Jun 13, 2025	37.54	38.27	37.50	37.50	36.42	-1.88%	4,110
Jun 12, 2025	38.21	38.84	38.05	38.22	37.12	1.43%	4,130
Jun 11, 2025	38.51	38.51	37.68	37.68	36.59	1.13%	4,088
Jun 10, 2025	37.12	37.86	37.09	37.26	36.19	4.77%	4,591
Jun 9, 2025	35.36	35.88	35.36	35.56	34.54	1.90%	2,348
Jun 6, 2025	35.09	35.11	34.78	34.90	33.90	-0.39%	4,140
Jun 5, 2025	34.75	35.04	34.67	35.04	34.03	-1.63%	5,547
Jun 4, 2025	35.31	35.92	35.31	35.62	34.59	1.57%	2,977
Jun 3, 2025	35.13	35.86	35.07	35.07	34.06	-3.18%	4,564
Jun 2, 2025	35.89	36.28	35.86	36.22	35.18	0.56%	4,096
May 30, 2025	36.35	36.35	36.01	36.02	34.98	-1.08%	3,123
May 29, 2025	36.44	36.73	36.36	36.41	35.36	1.72%	1,777
May 28, 2025	35.51	36.24	35.47	35.80	34.77	-0.97%	2,462
May 27, 2025	36.39	37.06	36.15	36.15	35.11	0.64%	7,193
May 23, 2025	35.70	36.46	35.62	35.92	34.89	-0.62%	5,406
May 22, 2025	36.13	36.71	35.56	36.15	35.10	-1.54%	2,595
May 21, 2025	36.99	37.07	36.53	36.71	35.65	-1.61%	8,522
May 20, 2025	36.93	37.67	36.93	37.31	36.24	0.32%	2,075
May 19, 2025	36.69	37.43	36.69	37.19	36.12	2.83%	4,372
May 16, 2025	36.55	36.74	35.35	36.17	35.12	-0.73%	2,700
May 15, 2025	36.09	36.51	35.76	36.43	35.38	1.82%	5,470
May 14, 2025	35.87	36.74	35.25	35.78	34.75	-2.25%	5,476
May 13, 2025	36.54	36.74	36.21	36.61	35.55	3.41%	5,830
May 12, 2025	36.03	36.59	35.40	35.40	34.38	-1.62%	6,370
May 9, 2025	35.81	36.19	35.64	35.98	34.94	1.86%	7,761
May 8, 2025	36.64	36.74	35.32	35.32	34.31	-2.42%	7,894
May 7, 2025	36.12	36.74	35.44	36.20	35.16	-0.77%	6,851
May 6, 2025	37.10	37.11	36.45	36.48	35.43	0.72%	4,821
May 5, 2025	35.29	37.24	35.29	36.22	35.18	-0.63%	3,219
May 2, 2025	36.63	37.00	36.01	36.45	35.40	2.62%	6,846