Persimmon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	38.51	38.51	37.68	37.68	37.68	1.13%	4,088
Jun 10, 2025	37.12	37.86	37.09	37.26	37.26	4.77%	4,591
Jun 9, 2025	35.36	35.88	35.36	35.56	35.56	1.90%	2,348
Jun 6, 2025	35.09	35.11	34.78	34.90	34.90	-0.39%	4,140
Jun 5, 2025	34.75	35.04	34.67	35.04	35.04	-1.63%	5,547
Jun 4, 2025	35.31	35.92	35.31	35.62	35.62	1.57%	2,977
Jun 3, 2025	35.13	35.86	35.07	35.07	35.07	-3.18%	4,564
Jun 2, 2025	35.89	36.28	35.86	36.22	36.22	0.56%	4,096
May 30, 2025	36.35	36.35	36.01	36.02	36.02	-1.08%	3,123
May 29, 2025	36.44	36.73	36.36	36.41	36.41	1.72%	1,777
May 28, 2025	35.51	36.24	35.47	35.80	35.80	-0.97%	2,462
May 27, 2025	36.39	37.06	36.15	36.15	36.15	0.64%	7,193
May 23, 2025	35.70	36.46	35.62	35.92	35.92	-0.62%	5,406
May 22, 2025	36.13	36.71	35.56	36.15	36.15	-1.54%	2,595
May 21, 2025	36.99	37.07	36.53	36.71	36.71	-1.61%	8,522
May 20, 2025	36.93	37.67	36.93	37.31	37.31	0.32%	2,075
May 19, 2025	36.69	37.43	36.69	37.19	37.19	2.83%	4,372
May 16, 2025	36.55	36.74	35.35	36.17	36.17	-0.73%	2,700
May 15, 2025	36.09	36.51	35.76	36.43	36.43	1.82%	5,470
May 14, 2025	35.87	36.74	35.25	35.78	35.78	-2.25%	5,476
May 13, 2025	36.54	36.74	36.21	36.61	36.61	3.41%	5,830
May 12, 2025	36.03	36.59	35.40	35.40	35.40	-1.62%	6,370
May 9, 2025	35.81	36.19	35.64	35.98	35.98	1.86%	7,761
May 8, 2025	36.64	36.74	35.32	35.32	35.32	-2.42%	7,894
May 7, 2025	36.12	36.74	35.44	36.20	36.20	-0.77%	6,851
May 6, 2025	37.10	37.11	36.45	36.48	36.48	0.72%	4,821
May 5, 2025	35.29	37.24	35.29	36.22	36.22	-0.63%	3,219
May 2, 2025	36.63	37.00	36.01	36.45	36.45	2.62%	6,846
May 1, 2025	35.75	36.99	34.71	35.52	35.52	2.13%	8,421
Apr 30, 2025	34.53	35.37	34.48	34.78	34.78	-0.32%	3,740
Apr 29, 2025	34.93	35.45	34.11	34.89	34.89	0.69%	7,069
Apr 28, 2025	34.06	35.35	33.59	34.65	34.65	1.74%	4,051
Apr 25, 2025	33.61	34.48	32.46	34.06	34.06	2.46%	4,180
Apr 24, 2025	33.51	33.71	32.77	33.24	33.24	0.91%	7,666
Apr 23, 2025	33.82	33.82	32.39	32.94	32.94	-0.45%	7,099
Apr 22, 2025	33.16	33.96	33.05	33.09	33.09	3.89%	9,156
Apr 21, 2025	30.62	32.35	30.62	31.85	31.85	-2.12%	9,826
Apr 17, 2025	32.90	33.00	31.69	32.54	32.54	2.84%	5,348
Apr 16, 2025	32.12	32.12	31.28	31.64	31.64	0.16%	7,882
Apr 15, 2025	31.19	31.85	30.28	31.59	31.59	3.32%	7,981
Apr 14, 2025	30.30	30.60	29.98	30.58	30.58	1.28%	21,538
Apr 11, 2025	29.60	30.19	29.06	30.19	30.19	4.61%	18,565
Apr 10, 2025	29.32	29.88	28.51	28.86	28.86	-5.07%	15,303
Apr 9, 2025	28.40	30.41	27.87	30.40	30.40	7.73%	41,422
Apr 8, 2025	30.14	30.26	28.22	28.22	28.22	-3.22%	28,867
Apr 7, 2025	29.69	30.75	29.10	29.16	29.16	-2.61%	24,980
Apr 4, 2025	31.00	31.00	29.94	29.94	29.94	-7.58%	6,294
Apr 3, 2025	32.35	32.40	31.66	32.40	32.40	4.41%	10,517
Apr 2, 2025	30.68	31.30	30.68	31.03	31.03	-1.95%	17,317
Apr 1, 2025	31.41	31.88	31.28	31.65	31.65	1.25%	82,250