Skip to main content
Perfect Corp. (PERF)
NYSE: PERF · Real-Time Price · USD
1.950
+0.070 (3.72%)
Sep 27, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 27, 20241.871.951.861.951.953.72%12,693
Sep 26, 20241.921.921.881.881.88-2.08%7,163
Sep 25, 20242.072.071.921.921.92-4.48%5,874
Sep 24, 20242.042.051.892.012.014.15%8,449
Sep 23, 20242.002.001.861.931.93-0.52%8,542
Sep 20, 20242.052.141.941.941.94-0.51%8,343
Sep 19, 20241.951.981.951.951.95-7,358
Sep 18, 20242.082.081.861.951.95-5.80%15,377
Sep 17, 20242.002.311.962.072.076.15%30,157
Sep 16, 20242.002.001.951.951.951.04%5,951
Sep 13, 20241.862.001.861.931.932.66%6,447
Sep 12, 20241.851.981.851.881.880.53%9,539
Sep 11, 20241.901.901.871.871.87-0.53%2,874
Sep 10, 20241.851.901.851.881.880.53%4,563
Sep 9, 20241.851.891.851.871.871.08%8,947
Sep 6, 20241.881.931.851.851.85-2.63%7,087
Sep 5, 20241.911.941.891.901.901.60%3,073
Sep 4, 20241.961.961.861.871.87-1.58%7,952
Sep 3, 20242.072.071.851.901.90-5.94%30,881
Aug 30, 20242.072.072.012.022.02-0.98%5,301
Aug 29, 20242.082.082.042.042.040.49%1,948
Aug 28, 20242.052.102.032.032.03-0.98%7,648
Aug 27, 20242.082.082.052.052.05-1.44%4,865
Aug 26, 20242.062.102.032.082.080.48%3,393
Aug 23, 20242.102.122.052.072.070.98%4,441
Aug 22, 20242.092.092.042.052.05-2,331
Aug 21, 20242.012.052.012.052.051.99%3,313
Aug 20, 20241.992.041.992.012.010.50%1,577
Aug 19, 20241.982.101.982.002.00-0.99%9,135
Aug 16, 20242.002.082.002.022.020.50%4,689
Aug 15, 20241.982.081.982.012.010.50%4,004
Aug 14, 20242.102.102.002.002.00-3.71%4,268
Aug 13, 20242.132.132.022.082.080.83%5,676
Aug 12, 20242.202.202.062.062.06-0.96%5,966
Aug 9, 20242.032.151.982.082.085.05%28,465
Aug 8, 20241.991.991.971.981.982.59%6,471
Aug 7, 20241.901.971.851.931.933.76%13,750
Aug 6, 20241.711.881.711.861.866.90%11,718
Aug 5, 20241.801.821.701.741.74-7.45%49,445
Aug 2, 20242.042.041.861.881.88-6.00%19,975
Aug 1, 20242.182.201.972.002.00-7.41%70,726
Jul 31, 20242.202.202.132.162.160.93%8,129
Jul 30, 20242.092.162.092.142.142.39%2,392
Jul 29, 20242.162.162.092.092.09-0.95%11,472
Jul 26, 20242.252.252.102.112.11-3.65%8,585
Jul 25, 20242.192.232.152.192.193.79%10,219
Jul 24, 20242.202.242.102.112.11-4.09%64,307
Jul 23, 20242.202.202.182.202.201.85%14,072
Jul 22, 20242.172.202.152.162.16-1.37%19,078
Jul 19, 20242.292.302.192.192.19-4.78%27,647
Jul 18, 20242.282.352.282.302.30-23,954
Jul 17, 20242.282.342.282.302.300.44%30,584
Jul 16, 20242.372.372.272.292.290.88%29,820
Jul 15, 20242.422.422.272.272.27-0.87%25,934
Jul 12, 20242.262.352.262.292.29-0.87%12,144
Jul 11, 20242.282.342.282.312.312.21%22,349
Jul 10, 20242.242.292.242.262.260.44%17,161
Jul 9, 20242.302.302.202.252.250.45%17,875
Jul 8, 20242.202.242.152.242.244.19%10,249
Jul 5, 20242.302.302.122.152.15-3.15%31,148
Jul 3, 20242.202.292.202.222.221.37%32,135
Jul 2, 20242.202.252.152.192.19-0.90%11,708
Jul 1, 20242.202.252.122.212.219.41%57,821
Jun 28, 20241.952.091.942.022.023.59%42,175
Jun 27, 20241.881.951.881.951.953.17%11,196
Jun 26, 20241.901.901.851.891.89-11,875
Jun 25, 20241.851.891.791.891.891.07%37,747
Jun 24, 20241.851.881.801.871.872.19%134,821
Jun 21, 20241.851.881.831.831.83-0.54%96,883
Jun 20, 20241.851.861.811.841.84-28,326
Jun 18, 20241.881.891.841.841.84-0.54%53,599
Jun 17, 20241.811.901.801.851.851.65%50,220
Jun 14, 20241.981.981.801.821.82-5.21%19,041
Jun 13, 20242.002.031.921.921.92-3.03%27,760
Jun 12, 20242.042.041.951.981.981.54%25,881
Jun 11, 20241.922.001.911.951.952.09%17,030
Jun 10, 20241.941.981.901.911.91-1.55%13,547
Jun 7, 20241.952.101.941.941.94-0.51%115,232
Jun 6, 20241.812.001.811.951.958.33%120,771
Jun 5, 20241.801.881.791.801.800.56%60,114
Jun 4, 20241.911.941.761.791.79-5.29%37,955
Jun 3, 20242.002.001.861.891.89-3.57%26,665
May 31, 20242.102.101.901.961.96-4.85%49,969
May 30, 20242.012.132.012.062.060.49%24,263
May 29, 20242.042.102.012.052.05-2.38%18,061
May 28, 20242.102.172.002.102.10-1.41%36,762
May 24, 20242.102.182.102.132.13-21,911
May 23, 20242.152.192.112.132.13-3.18%29,550
May 22, 20242.192.202.182.202.200.92%19,923
May 21, 20242.192.282.182.182.18-2.68%33,384
May 20, 20242.182.302.182.242.240.45%44,103
May 17, 20242.222.302.152.232.23-1.76%76,786
May 16, 20242.172.292.172.272.273.18%19,559
May 15, 20242.302.352.162.202.20-5.58%27,946
May 14, 20242.292.352.222.332.33-0.85%23,031
May 13, 20242.302.352.242.352.353.07%34,647
May 10, 20242.282.352.222.282.28-2.15%22,998
May 9, 20242.252.372.252.332.331.30%19,677
May 8, 20242.262.382.262.302.30-0.86%40,127
May 7, 20242.202.382.202.322.324.04%128,067