Persimmon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	40.29	41.39	40.22	41.01	41.01	4.54%	107,323
Feb 10, 2026	39.23	39.29	39.11	39.23	39.23	2.27%	5,387
Feb 9, 2026	37.83	38.40	37.83	38.36	38.36	-0.63%	4,515
Feb 6, 2026	38.42	38.60	38.32	38.60	38.60	0.06%	2,878
Feb 5, 2026	38.96	39.12	38.51	38.58	38.58	-3.15%	6,981
Feb 4, 2026	40.45	40.55	39.76	39.83	39.83	1.02%	14,502
Feb 3, 2026	39.32	39.65	39.27	39.43	39.43	1.44%	11,646
Feb 2, 2026	38.83	38.96	38.72	38.87	38.87	1.12%	3,112
Jan 30, 2026	39.23	39.23	38.33	38.44	38.44	-2.93%	11,273
Jan 29, 2026	40.00	40.13	39.55	39.60	39.60	-0.98%	8,630
Jan 28, 2026	39.46	40.01	39.43	39.99	39.99	2.09%	9,153
Jan 27, 2026	39.26	39.26	39.02	39.17	39.17	1.36%	31,774
Jan 26, 2026	38.69	38.72	38.59	38.64	38.64	0.75%	11,122
Jan 23, 2026	38.16	38.36	37.95	38.36	38.36	0.88%	2,946
Jan 22, 2026	37.89	38.12	37.84	38.02	38.02	0.61%	6,717
Jan 21, 2026	37.79	37.79	37.56	37.79	37.79	-	4,213
Jan 20, 2026	37.84	38.04	37.75	37.79	37.79	0.05%	6,704
Jan 16, 2026	37.69	37.88	37.52	37.77	37.77	0.56%	6,667
Jan 15, 2026	37.40	37.70	37.24	37.56	37.56	3.40%	13,579
Jan 14, 2026	36.86	36.86	36.30	36.32	36.32	-2.01%	3,876
Jan 13, 2026	37.55	37.55	36.94	37.07	37.07	-2.47%	4,793
Jan 12, 2026	37.83	38.16	37.78	38.01	38.01	1.60%	9,011
Jan 9, 2026	37.47	37.87	37.10	37.41	37.41	0.49%	3,993
Jan 8, 2026	37.16	37.72	37.13	37.23	37.23	-0.47%	6,524
Jan 7, 2026	37.34	37.71	37.18	37.41	37.41	2.00%	47,485
Jan 6, 2026	37.18	37.21	36.45	36.67	36.67	-0.27%	9,557
Jan 5, 2026	36.65	36.97	36.50	36.77	36.77	-1.29%	28,661
Jan 2, 2026	36.54	37.25	36.54	37.25	37.25	2.52%	5,538
Dec 31, 2025	36.62	36.62	35.92	36.34	36.34	-1.25%	22,997
Dec 30, 2025	36.56	36.90	36.50	36.80	36.80	0.59%	10,706
Dec 29, 2025	36.58	36.80	36.21	36.58	36.58	1.28%	18,991
Dec 26, 2025	36.27	36.27	36.12	36.12	36.12	-0.04%	1,679
Dec 24, 2025	36.02	36.13	36.02	36.13	36.13	1.45%	27,596
Dec 23, 2025	35.45	35.74	35.26	35.61	35.61	0.38%	5,208
Dec 22, 2025	35.37	35.55	35.31	35.48	35.48	0.93%	3,551
Dec 19, 2025	35.24	35.35	35.15	35.15	35.15	-2.50%	10,276
Dec 18, 2025	36.11	36.11	36.03	36.05	36.05	1.24%	2,316
Dec 17, 2025	35.76	35.82	35.57	35.61	35.61	0.99%	7,330
Dec 16, 2025	35.16	35.26	35.01	35.26	35.26	0.60%	2,221
Dec 15, 2025	34.95	35.13	34.82	35.05	35.05	-0.23%	2,827
Dec 12, 2025	35.34	35.34	34.94	35.13	35.13	-0.99%	3,601
Dec 11, 2025	35.38	35.80	35.38	35.48	35.48	1.26%	2,874
Dec 10, 2025	34.97	35.10	34.72	35.04	35.04	1.52%	15,490
Dec 9, 2025	34.85	34.85	34.49	34.51	34.51	-0.62%	3,911
Dec 8, 2025	35.17	35.17	34.62	34.73	34.73	-3.07%	6,874
Dec 5, 2025	36.20	36.20	35.83	35.83	35.83	0.10%	6,495
Dec 4, 2025	36.12	36.12	35.74	35.80	35.80	-0.21%	13,841
Dec 3, 2025	35.69	36.03	35.65	35.87	35.87	0.72%	5,472
Dec 2, 2025	35.43	35.92	35.16	35.62	35.62	0.54%	5,558
Dec 1, 2025	35.27	35.46	35.20	35.42	35.42	-1.12%	2,453