Perimeter Solutions, Inc. (PRM)
NYSE: PRM · Real-Time Price · USD
10.30
-0.32 (-3.01%)
At close: Mar 28, 2025, 4:00 PM
9.93
-0.37 (-3.59%)
Pre-market: Mar 31, 2025, 7:28 AM EDT
Perimeter Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.54 | 10.56 | 10.12 | 10.30 | 10.30 | -3.01% | 1,756,685 |
| Mar 27, 2025 | 10.16 | 10.77 | 10.11 | 10.62 | 10.62 | 5.99% | 1,951,518 |
| Mar 26, 2025 | 10.08 | 10.57 | 9.89 | 10.02 | 10.02 | 9.99% | 2,366,405 |
| Mar 25, 2025 | 9.19 | 9.29 | 9.09 | 9.11 | 9.11 | -1.09% | 1,142,619 |
| Mar 24, 2025 | 9.17 | 9.35 | 9.07 | 9.21 | 9.21 | 1.88% | 1,138,724 |
| Mar 21, 2025 | 9.07 | 9.20 | 8.97 | 9.04 | 9.04 | -2.80% | 3,526,755 |
| Mar 20, 2025 | 9.08 | 9.50 | 9.07 | 9.30 | 9.30 | 0.32% | 860,622 |
| Mar 19, 2025 | 9.01 | 9.49 | 8.92 | 9.27 | 9.27 | 2.77% | 1,220,138 |
| Mar 18, 2025 | 9.00 | 9.09 | 8.90 | 9.02 | 9.02 | -0.77% | 922,921 |
| Mar 17, 2025 | 9.00 | 9.19 | 8.94 | 9.09 | 9.09 | -1.41% | 1,009,142 |
| Mar 14, 2025 | 9.22 | 9.32 | 9.07 | 9.22 | 9.22 | 2.10% | 1,282,737 |
| Mar 13, 2025 | 9.38 | 9.52 | 8.98 | 9.03 | 9.03 | -3.83% | 725,035 |
| Mar 12, 2025 | 9.42 | 9.54 | 9.23 | 9.39 | 9.39 | 2.40% | 717,546 |
| Mar 11, 2025 | 9.17 | 9.36 | 9.05 | 9.17 | 9.17 | 0.55% | 1,302,227 |
| Mar 10, 2025 | 9.10 | 9.31 | 8.95 | 9.12 | 9.12 | -2.77% | 1,087,497 |
| Mar 7, 2025 | 9.44 | 9.49 | 9.11 | 9.38 | 9.38 | -1.57% | 1,182,952 |
| Mar 6, 2025 | 9.46 | 9.59 | 9.36 | 9.53 | 9.53 | -0.94% | 1,035,327 |
| Mar 5, 2025 | 9.49 | 9.84 | 9.48 | 9.62 | 9.62 | 1.69% | 957,323 |
| Mar 4, 2025 | 9.65 | 9.83 | 9.44 | 9.46 | 9.46 | -4.44% | 1,196,302 |
| Mar 3, 2025 | 10.67 | 10.69 | 9.88 | 9.90 | 9.90 | -6.43% | 1,160,607 |
| Feb 28, 2025 | 10.17 | 10.65 | 10.14 | 10.58 | 10.58 | 3.73% | 1,270,261 |
| Feb 27, 2025 | 10.35 | 10.45 | 10.19 | 10.20 | 10.20 | -1.45% | 1,175,409 |
| Feb 26, 2025 | 10.19 | 10.41 | 10.15 | 10.35 | 10.35 | 1.67% | 1,274,879 |
| Feb 25, 2025 | 10.25 | 10.42 | 10.06 | 10.18 | 10.18 | -0.68% | 1,265,802 |
| Feb 24, 2025 | 10.00 | 10.36 | 9.90 | 10.25 | 10.25 | 2.50% | 1,494,213 |
| Feb 21, 2025 | 10.92 | 11.12 | 9.87 | 10.00 | 10.00 | -7.58% | 1,917,592 |
| Feb 20, 2025 | 12.03 | 12.50 | 10.80 | 10.82 | 10.82 | -7.99% | 1,885,562 |
| Feb 19, 2025 | 11.76 | 11.99 | 11.65 | 11.76 | 11.76 | -1.67% | 776,871 |
| Feb 18, 2025 | 12.00 | 12.13 | 11.86 | 11.96 | 11.96 | 0.76% | 724,271 |
| Feb 14, 2025 | 12.01 | 12.09 | 11.86 | 11.87 | 11.87 | -0.67% | 531,936 |
| Feb 13, 2025 | 11.84 | 11.96 | 11.71 | 11.95 | 11.95 | 1.27% | 554,278 |
| Feb 12, 2025 | 11.75 | 11.86 | 11.67 | 11.80 | 11.80 | -1.26% | 742,146 |
| Feb 11, 2025 | 11.68 | 12.01 | 11.65 | 11.95 | 11.95 | 1.10% | 727,776 |
| Feb 10, 2025 | 12.15 | 12.15 | 11.72 | 11.82 | 11.82 | -2.23% | 958,817 |
| Feb 7, 2025 | 12.05 | 12.21 | 11.94 | 12.09 | 12.09 | 0.33% | 832,024 |
| Feb 6, 2025 | 12.04 | 12.06 | 11.85 | 12.05 | 12.05 | 0.42% | 670,686 |
| Feb 5, 2025 | 12.14 | 12.21 | 11.92 | 12.00 | 12.00 | -0.99% | 782,862 |
| Feb 4, 2025 | 12.09 | 12.26 | 12.04 | 12.12 | 12.12 | 1.17% | 805,760 |
| Feb 3, 2025 | 12.19 | 12.28 | 11.91 | 11.98 | 11.98 | -4.16% | 1,221,459 |
| Jan 31, 2025 | 12.69 | 12.97 | 12.42 | 12.50 | 12.50 | -1.81% | 1,153,473 |
| Jan 30, 2025 | 12.69 | 12.91 | 12.60 | 12.73 | 12.73 | 0.87% | 490,353 |
| Jan 29, 2025 | 12.67 | 12.89 | 12.45 | 12.62 | 12.62 | -1.17% | 669,731 |
| Jan 28, 2025 | 12.79 | 12.92 | 12.50 | 12.77 | 12.77 | -0.39% | 728,028 |
| Jan 27, 2025 | 13.33 | 13.57 | 12.78 | 12.82 | 12.82 | -4.40% | 1,026,678 |
| Jan 24, 2025 | 13.55 | 13.67 | 13.39 | 13.41 | 13.41 | -0.89% | 862,520 |
| Jan 23, 2025 | 13.79 | 13.95 | 13.46 | 13.53 | 13.53 | -2.73% | 1,405,786 |
| Jan 22, 2025 | 13.80 | 14.04 | 13.60 | 13.91 | 13.91 | 0.80% | 911,472 |
| Jan 21, 2025 | 13.95 | 14.05 | 13.50 | 13.80 | 13.80 | -0.43% | 1,216,187 |
| Jan 17, 2025 | 13.49 | 13.98 | 13.39 | 13.86 | 13.86 | 3.59% | 1,748,486 |
| Jan 16, 2025 | 13.57 | 13.64 | 13.32 | 13.38 | 13.38 | -1.69% | 1,479,651 |