Skip to main content
Perfect Corp. (PERF)
NYSE: PERF · Real-Time Price · USD
2.180
-0.240 (-9.92%)
At close: Feb 21, 2025, 4:00 PM
2.279
+0.099 (4.52%)
After-hours: Feb 21, 2025, 7:41 PM EST

Perfect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.382.432.142.182.18-9.92%194,548
Feb 20, 20252.402.532.312.422.420.83%209,185
Feb 19, 20252.252.422.252.402.406.19%127,657
Feb 18, 20252.572.592.212.262.26-7.38%232,136
Feb 14, 20252.612.612.352.442.44-5.43%205,330
Feb 13, 20252.202.582.202.582.5817.27%247,146
Feb 12, 20252.332.332.132.202.20-5.17%186,635
Feb 11, 20252.412.502.242.322.328.92%509,521
Feb 10, 20252.202.332.112.132.133.90%231,240
Feb 7, 20252.212.221.982.052.05-6.39%139,206
Feb 6, 20252.182.232.132.192.190.46%62,594
Feb 5, 20252.182.262.112.182.18-0.91%101,984
Feb 4, 20252.082.232.082.202.205.77%72,182
Feb 3, 20252.072.101.852.082.08-4.15%268,350
Jan 31, 20252.252.322.142.172.17-4.41%135,348
Jan 30, 20252.382.382.232.272.27-2.99%75,421
Jan 29, 20252.362.362.232.342.342.18%56,345
Jan 28, 20252.282.332.082.292.290.88%254,235
Jan 27, 20252.382.382.262.272.27-4.62%113,901
Jan 24, 20252.452.622.322.382.38-3.64%294,904
Jan 23, 20252.702.752.372.472.47-12.10%431,815
Jan 22, 20252.872.872.732.812.81-95,257
Jan 21, 20252.662.812.552.812.818.49%174,847
Jan 17, 20252.802.872.552.592.59-7.17%197,361
Jan 16, 20252.452.792.442.792.7915.77%235,540
Jan 15, 20252.382.542.382.412.412.99%164,279
Jan 14, 20252.492.562.252.342.34-1.68%134,616
Jan 13, 20252.722.722.332.382.38-11.85%363,101
Jan 10, 20252.702.782.552.702.703.05%183,383
Jan 8, 20252.832.922.622.622.62-10.88%229,062
Jan 7, 20253.103.122.752.942.94-5.16%324,780
Jan 6, 20252.793.192.683.103.1018.32%597,706
Jan 3, 20252.923.002.562.622.62-10.27%328,844
Jan 2, 20252.832.992.532.922.923.18%301,130
Dec 31, 20243.353.442.432.832.83-13.19%781,944
Dec 30, 20242.733.362.583.263.2627.84%1,247,170
Dec 27, 20242.502.562.322.552.555.81%208,446
Dec 26, 20242.252.432.212.412.418.56%180,075
Dec 24, 20242.302.332.182.222.22-1.77%101,560
Dec 23, 20242.212.262.162.262.261.80%60,461
Dec 20, 20242.102.242.102.222.221.83%45,155
Dec 19, 20242.162.252.102.182.182.35%61,162
Dec 18, 20242.322.382.112.132.13-6.17%89,010
Dec 17, 20242.152.272.152.272.275.58%70,552
Dec 16, 20242.302.392.152.152.15-8.90%112,452
Dec 13, 20242.432.452.302.362.36-0.84%100,220
Dec 12, 20242.372.452.362.382.381.28%92,339
Dec 11, 20242.382.432.332.352.351.73%118,218
Dec 10, 20242.312.362.222.312.31-98,224
Dec 9, 20242.242.392.232.312.315.48%119,292
Dec 6, 20242.472.572.192.192.19-12.75%290,584
Dec 5, 20242.352.512.202.512.518.66%144,652
Dec 4, 20242.562.602.242.312.31-3.75%157,488
Dec 3, 20242.472.502.252.402.40-1.64%150,596
Dec 2, 20242.752.752.062.442.44-6.51%624,747
Nov 29, 20242.002.621.982.612.6136.65%400,530
Nov 27, 20241.851.961.841.911.912.14%106,372
Nov 26, 20241.841.921.831.871.871.63%31,502
Nov 25, 20241.851.851.811.841.84-1.60%50,060
Nov 22, 20241.881.881.831.871.87-1.06%12,922
Nov 21, 20241.861.921.861.891.890.53%20,505
Nov 20, 20241.831.881.821.881.883.30%17,145
Nov 19, 20241.821.821.781.821.82-0.55%34,878
Nov 18, 20241.831.831.821.831.831.67%11,375
Nov 15, 20241.851.851.741.801.80-3.17%58,807
Nov 14, 20241.871.891.821.861.86-0.59%36,054
Nov 13, 20241.921.921.821.871.87-0.80%144,008
Nov 12, 20241.891.901.871.891.89-0.79%18,313
Nov 11, 20241.931.941.871.901.900.53%167,218
Nov 8, 20241.811.991.801.891.892.72%136,752
Nov 7, 20241.861.861.821.841.84-1.08%58,820
Nov 6, 20241.931.931.781.861.861.09%66,367
Nov 5, 20241.901.951.841.841.84-4.66%35,275
Nov 4, 20241.881.981.871.931.933.21%67,498
Nov 1, 20241.821.871.821.871.872.19%87,601
Oct 31, 20241.841.861.831.831.83-1.61%16,674
Oct 30, 20241.871.881.821.861.86-1.06%34,634
Oct 29, 20241.901.941.841.881.88-2.59%145,337
Oct 28, 20241.952.031.911.931.93-2.03%20,101
Oct 25, 20241.951.971.901.971.975.91%6,665
Oct 24, 20241.871.871.861.861.86-2.11%26,211
Oct 23, 20241.901.901.891.901.90-1.04%17,389
Oct 22, 20241.901.941.901.921.92-1.03%19,106
Oct 21, 20241.951.981.901.941.94-13,117
Oct 18, 20241.961.991.901.941.94-2.02%14,501
Oct 17, 20242.062.131.981.981.98-6.16%12,411
Oct 16, 20242.002.111.942.112.116.84%25,875
Oct 15, 20241.951.981.951.981.981.28%1,594
Oct 14, 20241.991.991.931.951.95-2.01%21,222
Oct 11, 20242.002.001.981.991.99-2,380
Oct 10, 20241.981.991.921.991.993.65%3,649
Oct 9, 20241.911.971.901.921.92-3.03%8,746
Oct 8, 20241.991.991.981.981.980.76%5,049
Oct 7, 20241.971.971.941.971.971.81%2,939
Oct 4, 20241.961.961.921.931.933.76%3,106
Oct 3, 20241.851.901.851.861.86-3.12%9,395
Oct 2, 20241.991.991.901.921.92-3.52%3,626
Oct 1, 20241.931.991.931.991.993.65%2,872
Sep 30, 20241.951.951.921.921.92-1.54%6,195
Sep 27, 20241.871.951.861.951.953.72%12,693