Persimmon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	30.09	31.26	30.05	30.82	30.82	3.84%	5,409
Aug 21, 2025	29.86	30.13	29.68	29.68	29.68	-1.82%	4,542
Aug 20, 2025	30.37	30.87	30.23	30.23	30.23	-0.92%	4,208
Aug 19, 2025	30.58	30.94	30.48	30.51	30.51	2.29%	14,678
Aug 18, 2025	29.86	29.89	29.70	29.83	29.83	0.05%	10,976
Aug 15, 2025	29.82	29.88	29.73	29.81	29.81	-0.93%	8,755
Aug 14, 2025	29.83	30.15	29.73	30.09	30.09	-2.68%	7,754
Aug 13, 2025	30.66	31.10	30.63	30.92	30.92	0.75%	8,229
Aug 12, 2025	30.86	30.97	30.68	30.69	30.69	0.49%	17,173
Aug 11, 2025	30.88	30.99	30.54	30.54	30.54	-1.61%	17,738
Aug 8, 2025	30.94	31.56	30.92	31.04	31.04	1.11%	9,086
Aug 7, 2025	31.05	31.24	30.70	30.70	30.70	-1.57%	2,793
Aug 6, 2025	30.90	31.37	30.90	31.19	31.19	0.09%	3,411
Aug 5, 2025	31.06	31.68	31.03	31.16	31.16	1.50%	3,358
Aug 4, 2025	31.05	31.51	30.70	30.70	30.70	-0.20%	7,380
Aug 1, 2025	30.49	31.28	30.49	30.76	30.76	1.08%	9,588
Jul 31, 2025	30.57	30.72	30.38	30.43	30.43	-0.30%	12,472
Jul 30, 2025	31.16	31.17	30.48	30.52	30.52	-2.14%	4,080
Jul 29, 2025	31.52	31.98	30.79	31.19	31.19	-0.80%	5,840
Jul 28, 2025	31.81	32.15	31.43	31.44	31.44	-3.13%	3,200
Jul 25, 2025	32.19	32.46	32.04	32.46	32.46	-1.46%	2,919
Jul 24, 2025	32.75	33.26	32.67	32.94	32.94	-0.56%	5,302
Jul 23, 2025	32.49	33.18	32.49	33.12	33.12	2.59%	4,434
Jul 22, 2025	32.16	32.46	31.99	32.29	32.29	-0.66%	12,949
Jul 21, 2025	32.04	32.50	32.04	32.50	32.50	0.31%	5,536
Jul 18, 2025	32.00	32.40	31.78	32.40	32.40	1.82%	3,426
Jul 17, 2025	31.64	32.29	31.63	31.82	31.82	0.32%	14,080
Jul 16, 2025	31.91	32.36	31.54	31.72	31.72	-2.53%	26,316
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