Perfect Corp. (PERF)
NYSE: PERF · Real-Time Price · USD
2.180
-0.090 (-3.96%)
At close: Jun 27, 2025, 4:00 PM
2.151
-0.029 (-1.34%)
After-hours: Jun 27, 2025, 7:03 PM EDT
Perfect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.25 | 2.32 | 2.16 | 2.18 | 2.18 | -3.96% | 307,270 |
| Jun 26, 2025 | 2.18 | 2.27 | 2.05 | 2.27 | 2.27 | 6.07% | 331,224 |
| Jun 25, 2025 | 2.21 | 2.21 | 2.01 | 2.14 | 2.14 | -0.93% | 356,262 |
| Jun 24, 2025 | 2.08 | 2.20 | 2.03 | 2.16 | 2.16 | 4.35% | 465,986 |
| Jun 23, 2025 | 2.01 | 2.08 | 1.95 | 2.07 | 2.07 | 2.99% | 145,645 |
| Jun 20, 2025 | 2.04 | 2.09 | 1.99 | 2.01 | 2.01 | -0.50% | 103,677 |
| Jun 18, 2025 | 2.00 | 2.03 | 1.92 | 2.02 | 2.02 | -0.49% | 289,637 |
| Jun 17, 2025 | 2.09 | 2.11 | 2.00 | 2.03 | 2.03 | -1.93% | 218,997 |
| Jun 16, 2025 | 1.84 | 2.12 | 1.81 | 2.07 | 2.07 | 13.74% | 1,384,868 |
| Jun 13, 2025 | 1.83 | 1.91 | 1.78 | 1.82 | 1.82 | - | 1,314,405 |
| Jun 12, 2025 | 1.81 | 1.84 | 1.77 | 1.82 | 1.82 | -1.09% | 702,921 |
| Jun 11, 2025 | 1.88 | 1.92 | 1.76 | 1.84 | 1.84 | 1.66% | 685,661 |
| Jun 10, 2025 | 1.81 | 1.88 | 1.75 | 1.81 | 1.81 | 1.12% | 197,585 |
| Jun 9, 2025 | 1.82 | 1.85 | 1.77 | 1.79 | 1.79 | -1.38% | 113,530 |
| Jun 6, 2025 | 1.82 | 1.84 | 1.76 | 1.82 | 1.82 | 0.28% | 104,375 |
| Jun 5, 2025 | 1.85 | 1.93 | 1.77 | 1.81 | 1.81 | 0.56% | 209,446 |
| Jun 4, 2025 | 1.80 | 1.85 | 1.78 | 1.80 | 1.80 | - | 143,446 |
| Jun 3, 2025 | 1.85 | 1.88 | 1.76 | 1.80 | 1.80 | -0.55% | 186,990 |
| Jun 2, 2025 | 1.86 | 1.87 | 1.73 | 1.81 | 1.81 | -0.55% | 139,606 |
| May 30, 2025 | 1.84 | 1.88 | 1.77 | 1.82 | 1.82 | -0.55% | 114,202 |
| May 29, 2025 | 1.86 | 1.92 | 1.78 | 1.83 | 1.83 | - | 209,201 |
| May 28, 2025 | 1.81 | 1.86 | 1.78 | 1.83 | 1.83 | 3.39% | 222,160 |
| May 27, 2025 | 1.86 | 1.86 | 1.76 | 1.77 | 1.77 | -2.21% | 145,675 |
| May 23, 2025 | 1.84 | 1.87 | 1.79 | 1.81 | 1.81 | -2.16% | 75,413 |
| May 22, 2025 | 1.81 | 1.86 | 1.78 | 1.85 | 1.85 | 3.35% | 61,343 |
| May 21, 2025 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -1.10% | 92,499 |
| May 20, 2025 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | 1.69% | 31,297 |
| May 19, 2025 | 1.75 | 1.82 | 1.75 | 1.78 | 1.78 | - | 49,244 |
| May 16, 2025 | 1.82 | 1.85 | 1.76 | 1.78 | 1.78 | -1.66% | 96,103 |
| May 15, 2025 | 1.80 | 1.83 | 1.77 | 1.81 | 1.81 | -1.09% | 70,043 |
| May 14, 2025 | 1.91 | 1.93 | 1.81 | 1.83 | 1.83 | -2.66% | 109,795 |
| May 13, 2025 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | -1.05% | 32,750 |
| May 12, 2025 | 1.93 | 1.96 | 1.88 | 1.90 | 1.90 | -1.04% | 61,541 |
| May 9, 2025 | 1.98 | 1.99 | 1.89 | 1.92 | 1.92 | -0.52% | 87,042 |
| May 8, 2025 | 1.96 | 2.00 | 1.87 | 1.93 | 1.93 | 1.58% | 78,521 |
| May 7, 2025 | 1.94 | 1.94 | 1.83 | 1.90 | 1.90 | - | 36,945 |
| May 6, 2025 | 1.91 | 1.91 | 1.85 | 1.90 | 1.90 | - | 52,372 |
| May 5, 2025 | 1.90 | 1.93 | 1.86 | 1.90 | 1.90 | 2.15% | 81,783 |
| May 2, 2025 | 1.84 | 1.92 | 1.82 | 1.86 | 1.86 | 1.09% | 64,270 |
| May 1, 2025 | 1.93 | 1.97 | 1.84 | 1.84 | 1.84 | -2.13% | 66,763 |
| Apr 30, 2025 | 1.86 | 1.91 | 1.78 | 1.88 | 1.88 | -2.08% | 117,579 |
| Apr 29, 2025 | 1.98 | 1.98 | 1.87 | 1.92 | 1.92 | -3.03% | 56,478 |
| Apr 28, 2025 | 1.90 | 2.09 | 1.90 | 1.98 | 1.98 | 4.76% | 176,826 |
| Apr 25, 2025 | 1.89 | 1.94 | 1.86 | 1.89 | 1.89 | -0.53% | 69,309 |
| Apr 24, 2025 | 1.81 | 1.90 | 1.77 | 1.90 | 1.90 | 7.34% | 59,677 |
| Apr 23, 2025 | 1.64 | 1.81 | 1.64 | 1.77 | 1.77 | 7.27% | 127,307 |
| Apr 22, 2025 | 1.62 | 1.70 | 1.60 | 1.65 | 1.65 | 2.48% | 48,018 |
| Apr 21, 2025 | 1.63 | 1.64 | 1.53 | 1.61 | 1.61 | - | 51,937 |
| Apr 17, 2025 | 1.64 | 1.67 | 1.51 | 1.61 | 1.61 | -1.83% | 41,458 |
| Apr 16, 2025 | 1.61 | 1.64 | 1.55 | 1.64 | 1.64 | 0.61% | 76,385 |