Skip to main content
Perfect Corp. (PERF)
NYSE: PERF · Real-Time Price · USD
1.880
0.00 (0.00%)
Nov 21, 2024, 3:39 PM EST - Market closed

Perfect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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