Skip to main content
Perimeter Solutions, SA (PRM)
NYSE: PRM · Real-Time Price · USD
12.97
-0.45 (-3.35%)
Nov 21, 2024, 4:00 PM EST - Market closed

Perimeter Solutions, Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202413.3713.4912.9713.4213.421.13%1,933,298
Nov 19, 202412.3113.4212.1713.2713.277.54%1,656,122
Nov 18, 202412.1012.5412.1012.3412.341.48%758,386
Nov 15, 202412.3912.6011.9812.1612.160.33%1,593,062
Nov 14, 202412.0812.3311.8112.1212.120.17%1,517,432
Nov 13, 202412.5112.5611.8812.1012.10-1.06%1,388,410
Nov 12, 202413.9913.9911.7512.2312.23-13.14%2,366,280
Nov 11, 202414.1714.3513.9514.0814.080.79%1,152,028
Nov 8, 202413.9314.1913.9013.9713.970.07%648,610
Nov 7, 202414.1214.1913.8813.9613.96-0.85%670,173
Nov 6, 202414.3414.4413.8414.0814.084.30%1,527,111
Nov 5, 202413.6713.6713.3513.5013.50-1.32%1,090,088
Nov 4, 202413.4814.1913.4813.6813.681.48%1,111,665
Nov 1, 202413.3413.4913.1213.4813.481.51%571,043
Oct 31, 202413.5013.6313.2713.2813.28-2.42%477,654
Oct 30, 202413.4213.8413.4213.6113.610.29%468,285
Oct 29, 202413.3513.6313.2513.5713.570.74%334,411
Oct 28, 202413.4413.6813.4013.4713.471.13%390,128
Oct 25, 202413.5013.7013.1813.3213.32-0.08%445,487
Oct 24, 202413.1813.4313.0613.3313.331.06%395,876
Oct 23, 202413.2213.3612.9813.1913.19-0.83%344,066
Oct 22, 202413.1813.5013.1213.3013.300.76%427,891
Oct 21, 202413.4813.5213.0613.2013.20-2.22%380,535
Oct 18, 202413.4113.7413.3213.5013.500.75%551,429
Oct 17, 202413.4213.6213.3713.4013.40-0.07%448,949
Oct 16, 202413.2813.4913.1913.4113.412.05%634,299
Oct 15, 202412.9713.4012.8413.1413.141.23%628,108
Oct 14, 202412.9613.1012.7012.9812.980.46%454,639
Oct 11, 202412.5312.9912.5312.9212.923.19%526,717
Oct 10, 202412.4512.6012.3812.5212.52-0.95%396,801
Oct 9, 202412.3612.7612.3312.6412.641.94%510,439
Oct 8, 202412.8212.8212.3612.4012.40-3.43%562,137
Oct 7, 202412.9513.1912.7312.8412.84-1.76%975,264
Oct 4, 202413.2113.2412.9013.0713.070.23%739,428
Oct 3, 202413.3313.5012.7513.0413.04-1.21%934,496
Oct 2, 202413.3413.4312.7513.2013.20-1.71%752,996
Oct 1, 202413.4713.4812.9213.4313.43-0.15%645,626
Sep 30, 202413.3013.6713.1413.4513.451.59%1,120,707
Sep 27, 202413.1113.3113.0313.2413.240.84%827,063
Sep 26, 202413.2113.4012.9913.1313.130.61%620,646
Sep 25, 202413.1313.1512.9513.0513.05-678,400
Sep 24, 202412.5613.2412.5013.0513.054.65%1,427,920
Sep 23, 202412.5612.6612.2912.4712.47-0.24%455,141
Sep 20, 202412.5712.6912.3412.5012.50-1.26%1,286,114
Sep 19, 202412.6112.7212.2212.6612.662.51%512,606
Sep 18, 202412.3912.7512.2712.3512.350.16%628,491
Sep 17, 202412.0412.3611.9712.3312.332.32%656,874
Sep 16, 202412.5212.5912.0312.0512.050.67%481,684
Sep 13, 202411.8712.1111.7611.9711.972.13%509,186
Sep 12, 202411.1911.7311.1911.7211.724.92%693,688
Sep 11, 202411.0711.2110.8111.1711.170.36%370,386
Sep 10, 202411.0011.1410.8311.1311.130.18%615,597
Sep 9, 202411.1611.2611.1011.1111.11-0.09%520,726
Sep 6, 202411.2111.3110.9711.1211.12-1.42%508,838
Sep 5, 202411.4611.4911.2111.2811.28-0.97%314,355
Sep 4, 202411.6111.7611.3511.3911.39-2.48%497,486
Sep 3, 202411.7011.7611.4211.6811.68-0.26%460,007
Aug 30, 202411.4711.7711.4711.7111.712.36%603,635
Aug 29, 202411.3311.7311.1611.4411.441.51%905,538
Aug 28, 202411.3011.6411.2611.2711.27-0.70%584,258
Aug 27, 202411.3411.4911.1911.3511.35-0.35%379,480
Aug 26, 202411.2211.5411.1011.3911.392.61%893,465
Aug 23, 202410.9311.3110.8411.1011.101.83%1,273,312
Aug 22, 202410.9011.0310.8010.9010.900.46%627,202
Aug 21, 202410.5210.9810.5010.8510.853.33%1,333,840
Aug 20, 202410.7910.8310.3810.5010.50-2.33%808,867
Aug 19, 202410.8511.0310.7410.7510.75-0.46%781,167
Aug 16, 202410.5310.8010.4110.8010.802.86%816,608
Aug 15, 202410.5610.8210.4410.5010.500.86%688,363
Aug 14, 202410.4010.4410.1610.4110.41-0.19%442,941
Aug 13, 202410.2910.4910.0810.4310.431.36%387,644
Aug 12, 202410.4010.4410.1310.2910.290.39%561,410
Aug 9, 202410.4810.5010.1510.2510.25-1.54%493,730
Aug 8, 202410.2010.439.9310.4110.414.41%847,240
Aug 7, 202410.5010.729.919.979.97-2.25%1,222,875
Aug 6, 20249.3910.259.3010.2010.208.40%839,055
Aug 5, 20248.929.458.269.419.41-2.89%857,443
Aug 2, 202410.0210.269.209.699.69-9.69%1,115,343
Aug 1, 202411.3311.3810.0510.7310.7310.73%2,005,993
Jul 31, 20249.329.849.179.699.693.97%1,765,263
Jul 30, 20249.249.419.139.329.321.30%1,209,471
Jul 29, 20248.999.278.919.209.202.68%1,529,530
Jul 26, 20249.099.098.858.968.961.24%520,424
Jul 25, 20248.849.038.698.858.850.23%654,112
Jul 24, 20249.009.158.838.838.83-2.75%678,519
Jul 23, 20248.879.138.769.089.082.25%742,463
Jul 22, 20248.558.978.428.888.884.84%659,513
Jul 19, 20248.418.528.248.478.470.36%572,849
Jul 18, 20248.548.688.408.448.44-1.29%490,858
Jul 17, 20248.498.698.418.558.55-0.58%682,963
Jul 16, 20248.168.708.078.608.605.91%980,166
Jul 15, 20248.048.217.838.128.121.88%895,438
Jul 12, 20248.318.707.967.977.97-1.85%794,926
Jul 11, 20248.018.207.858.128.124.64%710,617
Jul 10, 20247.897.907.637.767.76-0.26%522,545
Jul 9, 20247.968.027.757.787.78-2.75%421,843
Jul 8, 20247.958.177.958.008.001.91%532,920
Jul 5, 20247.957.957.777.857.85-1.26%307,081
Jul 3, 20247.838.087.807.957.952.45%260,435
Jul 2, 20247.557.837.497.767.762.78%582,352