Perimeter Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	27.39	28.38	27.30	28.05	28.05	1.70%	906,242
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%	602,967
Dec 1, 2025	27.87	27.97	27.38	27.48	27.48	-1.43%	538,283
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
Nov 24, 2025	26.37	27.09	26.06	26.75	26.75	1.52%	1,658,982
Nov 21, 2025	25.31	26.39	25.04	26.35	26.35	3.86%	1,291,254
Nov 20, 2025	26.31	26.76	25.19	25.37	25.37	-2.61%	1,592,643
Nov 19, 2025	26.00	26.68	25.81	26.05	26.05	1.28%	1,177,500
Nov 18, 2025	25.46	26.20	25.10	25.72	25.72	0.35%	613,910
Nov 17, 2025	25.33	26.29	25.33	25.63	25.63	1.18%	785,949
Nov 14, 2025	24.93	25.72	24.60	25.33	25.33	-1.29%	655,582
Nov 13, 2025	26.15	26.40	25.53	25.66	25.66	-2.58%	980,212
Nov 12, 2025	25.72	26.87	25.70	26.34	26.34	2.41%	1,234,176
Nov 11, 2025	25.44	25.76	25.19	25.72	25.72	0.35%	602,067
Nov 10, 2025	25.08	25.92	24.78	25.63	25.63	3.10%	780,828
Nov 7, 2025	24.87	25.30	24.16	24.86	24.86	1.72%	782,798
Nov 6, 2025	25.06	25.49	23.84	24.44	24.44	-2.24%	1,276,432
Nov 5, 2025	24.40	25.34	24.01	25.00	25.00	3.52%	1,053,002
Nov 4, 2025	23.25	24.56	23.15	24.15	24.15	1.86%	1,821,825
Nov 3, 2025	24.00	24.55	23.26	23.71	23.71	0.85%	2,209,487
Oct 31, 2025	25.54	25.54	23.41	23.51	23.51	-9.05%	3,236,082
Oct 30, 2025	23.40	27.74	22.72	25.85	25.85	21.13%	3,405,704
Oct 29, 2025	21.50	22.02	21.18	21.34	21.34	-0.61%	890,726
Oct 28, 2025	21.25	21.49	21.00	21.47	21.47	1.27%	756,846
Oct 27, 2025	22.17	22.30	21.08	21.20	21.20	-3.85%	938,620
Oct 24, 2025	21.86	22.13	21.74	22.05	22.05	1.52%	650,189
Oct 23, 2025	21.21	21.82	21.11	21.72	21.72	3.08%	802,496
Oct 22, 2025	20.91	21.24	20.38	21.07	21.07	0.29%	989,840
Oct 21, 2025	22.00	22.00	19.70	21.01	21.01	-5.28%	2,367,412
Oct 20, 2025	24.15	24.85	22.02	22.18	22.18	-3.23%	3,080,800
Oct 17, 2025	22.41	23.50	22.18	22.92	22.92	4.23%	1,710,927
Oct 16, 2025	22.62	23.37	21.84	21.99	21.99	-2.44%	869,328
Oct 15, 2025	22.32	22.81	22.09	22.54	22.54	2.13%	1,239,409
Oct 14, 2025	21.79	22.34	21.71	22.07	22.07	-0.41%	563,119
Oct 13, 2025	21.65	22.19	21.63	22.16	22.16	4.53%	838,041
Oct 10, 2025	21.68	21.89	21.14	21.20	21.20	-2.30%	631,618
Oct 9, 2025	22.31	22.49	21.54	21.70	21.70	-2.65%	508,500
Oct 8, 2025	22.48	22.66	22.07	22.29	22.29	0.45%	946,562
Oct 7, 2025	22.90	23.05	22.11	22.19	22.19	-3.10%	916,388
Oct 6, 2025	22.45	23.12	22.45	22.90	22.90	2.60%	1,010,356
Oct 3, 2025	21.93	22.44	21.81	22.32	22.32	1.87%	589,999
Oct 2, 2025	21.96	22.21	21.59	21.91	21.91	-0.05%	963,593
Oct 1, 2025	22.10	22.17	21.65	21.92	21.92	-2.10%	867,831
Sep 30, 2025	21.68	22.56	21.62	22.39	22.39	4.72%	1,324,252
Sep 29, 2025	21.47	21.58	21.14	21.38	21.38	-0.47%	701,313
Sep 26, 2025	21.31	21.76	21.25	21.48	21.48	0.80%	806,619
Sep 25, 2025	21.92	21.92	21.23	21.31	21.31	-3.40%	1,120,578