Perimeter Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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