Perimeter Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	26.77	27.22	26.63	26.94	26.94	2.98%	777,455
Feb 5, 2026	26.37	27.33	26.02	26.16	26.16	-2.42%	897,865
Feb 4, 2026	26.79	26.85	26.00	26.81	26.81	0.71%	1,024,484
Feb 3, 2026	26.64	27.01	26.26	26.62	26.62	1.60%	685,832
Feb 2, 2026	25.86	26.52	25.82	26.20	26.20	0.19%	841,610
Jan 30, 2026	25.66	26.30	25.17	26.15	26.15	0.65%	1,259,306
Jan 29, 2026	26.86	26.89	25.81	25.98	25.98	-1.89%	1,101,761
Jan 28, 2026	26.91	27.15	26.27	26.48	26.48	-0.94%	736,289
Jan 27, 2026	27.58	27.80	26.68	26.73	26.73	-2.84%	838,036
Jan 26, 2026	28.44	28.62	27.38	27.51	27.51	-2.52%	549,868
Jan 23, 2026	28.99	29.09	28.14	28.22	28.22	-2.32%	733,239
Jan 22, 2026	28.54	29.48	28.31	28.89	28.89	2.70%	850,056
Jan 21, 2026	28.62	28.66	27.87	28.13	28.13	-0.39%	730,952
Jan 20, 2026	28.49	29.08	28.09	28.24	28.24	-1.33%	620,648
Jan 16, 2026	29.00	29.60	27.86	28.62	28.62	-2.42%	947,162
Jan 15, 2026	28.29	29.53	28.29	29.33	29.33	3.38%	798,101
Jan 14, 2026	28.19	28.69	27.78	28.37	28.37	1.03%	790,323
Jan 13, 2026	27.70	28.46	27.59	28.08	28.08	1.08%	1,040,581
Jan 12, 2026	28.82	29.10	27.54	27.78	27.78	-6.28%	1,440,936
Jan 9, 2026	29.30	29.88	29.15	29.64	29.64	1.16%	881,523
Jan 8, 2026	28.50	29.40	28.22	29.30	29.30	2.45%	771,841
Jan 7, 2026	28.12	28.75	27.78	28.60	28.60	1.63%	803,803
Jan 6, 2026	27.72	28.24	27.40	28.14	28.14	1.44%	763,494
Jan 5, 2026	27.45	28.22	27.25	27.74	27.74	0.84%	469,207
Jan 2, 2026	27.56	28.00	27.05	27.51	27.51	-0.07%	593,889
Dec 31, 2025	27.83	28.00	27.47	27.53	27.53	-1.04%	630,389
Dec 30, 2025	28.24	28.24	27.79	27.82	27.82	-1.10%	426,416
Dec 29, 2025	28.02	28.29	27.53	28.13	28.13	0.18%	573,184
Dec 26, 2025	27.92	28.23	27.71	28.08	28.08	0.43%	541,993
Dec 24, 2025	27.71	28.00	27.51	27.96	27.96	0.43%	302,732
Dec 23, 2025	27.99	28.02	27.60	27.84	27.84	-0.50%	641,112
Dec 22, 2025	28.31	28.60	27.84	27.98	27.98	-1.17%	519,829
Dec 19, 2025	27.64	28.36	27.64	28.31	28.31	1.94%	1,404,882
Dec 18, 2025	27.96	28.52	27.65	27.77	27.77	0.54%	764,775
Dec 17, 2025	27.53	27.97	26.92	27.62	27.62	-1.32%	2,390,290
Dec 16, 2025	27.75	28.69	27.69	27.99	27.99	-0.64%	826,549
Dec 15, 2025	28.28	28.81	27.63	28.17	28.17	-0.84%	873,809
Dec 12, 2025	29.66	29.78	28.10	28.41	28.41	-1.29%	1,335,817
Dec 11, 2025	29.51	29.56	28.62	28.78	28.78	0.24%	1,379,030
Dec 10, 2025	28.92	29.31	28.32	28.71	28.71	-0.66%	1,399,324
Dec 9, 2025	28.23	29.24	27.89	28.90	28.90	2.19%	1,087,860
Dec 8, 2025	28.65	28.82	28.27	28.28	28.28	-1.29%	866,608
Dec 5, 2025	28.05	28.77	27.90	28.65	28.65	2.14%	759,958
Dec 4, 2025	27.39	28.38	27.30	28.05	28.05	1.70%	906,333
Dec 3, 2025	27.48	27.80	27.02	27.58	27.58	0.33%	882,901
Dec 2, 2025	27.69	27.88	27.22	27.49	27.49	0.04%	602,984
Dec 1, 2025	27.87	27.97	27.38	27.48	27.48	-1.43%	538,364
Nov 28, 2025	27.96	28.06	27.68	27.88	27.88	0.40%	275,827
Nov 26, 2025	27.08	27.89	26.92	27.77	27.77	1.50%	711,614
Nov 25, 2025	26.74	27.47	26.61	27.36	27.36	2.28%	869,942