Perimeter Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	25.08	25.48	24.81	25.48	25.48	1.76%	867,774
Apr 9, 2026	25.30	25.65	24.81	25.04	25.04	-0.95%	807,921
Apr 8, 2026	25.31	25.58	24.83	25.28	25.28	4.64%	971,193
Apr 7, 2026	24.78	25.22	23.91	24.16	24.16	-2.93%	1,227,225
Apr 6, 2026	25.61	25.82	24.87	24.89	24.89	-2.74%	916,267
Apr 2, 2026	25.25	25.83	25.18	25.59	25.59	-1.12%	1,167,599
Apr 1, 2026	24.93	26.02	24.74	25.88	25.88	5.98%	1,293,178
Mar 31, 2026	22.30	24.46	22.25	24.42	24.42	14.76%	2,327,233
Mar 30, 2026	21.58	21.70	21.20	21.28	21.28	-0.28%	796,000
Mar 27, 2026	21.31	21.60	21.20	21.34	21.34	-0.47%	675,519
Mar 26, 2026	21.65	21.91	21.23	21.44	21.44	-1.61%	865,068
Mar 25, 2026	22.51	22.77	21.77	21.79	21.79	-1.45%	794,749
Mar 24, 2026	21.26	22.13	21.08	22.11	22.11	4.89%	1,296,998
Mar 23, 2026	21.15	21.68	21.01	21.08	21.08	1.88%	1,560,806
Mar 20, 2026	21.46	21.46	20.38	20.69	20.69	-2.50%	1,722,801
Mar 19, 2026	21.52	21.73	20.89	21.22	21.22	-3.11%	1,021,391
Mar 18, 2026	22.32	22.46	21.63	21.90	21.90	-2.23%	1,052,280
Mar 17, 2026	22.00	22.64	21.81	22.40	22.40	1.86%	978,483
Mar 16, 2026	23.06	23.24	21.97	21.99	21.99	-3.38%	1,189,818
Mar 13, 2026	23.32	23.37	22.66	22.76	22.76	-1.26%	743,902
Mar 12, 2026	22.90	23.39	22.77	23.05	23.05	-1.03%	1,065,479
Mar 11, 2026	23.20	23.41	22.72	23.29	23.29	-0.64%	775,593
Mar 10, 2026	23.92	23.99	23.29	23.44	23.44	-1.60%	1,008,145
Mar 9, 2026	23.10	23.95	22.70	23.82	23.82	1.23%	1,211,353
Mar 6, 2026	23.65	24.02	23.36	23.53	23.53	-3.29%	1,152,961
Mar 5, 2026	23.91	24.41	23.65	24.33	24.33	0.75%	1,724,271
Mar 4, 2026	24.44	24.53	23.79	24.15	24.15	-0.86%	1,137,663
Mar 3, 2026	23.18	24.42	23.08	24.36	24.36	4.73%	1,429,716
Mar 2, 2026	23.50	23.54	22.69	23.26	23.26	-0.94%	2,065,571
Feb 27, 2026	23.39	23.53	22.78	23.48	23.48	-0.09%	2,053,568
Feb 26, 2026	25.17	25.17	22.58	23.50	23.50	-10.88%	2,126,159
Feb 25, 2026	26.59	26.85	26.05	26.37	26.37	-0.04%	1,167,413
Feb 24, 2026	26.38	26.83	26.18	26.38	26.38	0.73%	660,361
Feb 23, 2026	26.55	26.55	25.84	26.19	26.19	-1.69%	817,267
Feb 20, 2026	26.83	27.22	26.27	26.64	26.64	-1.19%	728,009
Feb 19, 2026	26.58	27.03	26.41	26.96	26.96	0.04%	751,431
Feb 18, 2026	26.64	27.39	26.39	26.95	26.95	1.85%	834,239
Feb 17, 2026	26.09	26.89	26.01	26.46	26.46	0.92%	737,594
Feb 13, 2026	25.47	26.45	25.01	26.22	26.22	0.96%	799,481
Feb 12, 2026	27.79	28.24	25.86	25.97	25.97	-5.08%	1,036,582
Feb 11, 2026	27.69	27.99	27.14	27.36	27.36	0.37%	788,841
Feb 10, 2026	26.91	27.49	26.85	27.26	27.26	0.48%	812,731
Feb 9, 2026	27.07	27.39	26.71	27.13	27.13	0.71%	654,624
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