Perimeter Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 24, 2025	22.50	22.68	22.05	22.06	22.06	-1.16%	1,089,587
Sep 23, 2025	21.93	22.72	21.93	22.32	22.32	1.69%	1,156,028
Sep 22, 2025	21.87	22.11	21.72	21.95	21.95	0.27%	708,263
Sep 19, 2025	22.13	22.25	21.57	21.89	21.89	-0.68%	2,347,228
Sep 18, 2025	21.65	22.08	21.50	22.04	22.04	2.08%	753,492
Sep 17, 2025	21.62	21.97	21.35	21.59	21.59	0.14%	938,071
Sep 16, 2025	22.25	22.25	20.89	21.56	21.56	-3.84%	1,067,507
Sep 15, 2025	22.30	22.65	22.15	22.42	22.42	0.72%	888,030
Sep 12, 2025	22.18	22.34	22.08	22.26	22.26	0.27%	748,413
Sep 11, 2025	22.16	22.58	22.01	22.20	22.20	0.82%	1,309,130
Sep 10, 2025	22.31	22.74	22.00	22.02	22.02	-0.81%	1,068,399
Sep 9, 2025	22.72	22.80	21.83	22.20	22.20	-3.39%	1,079,812
Sep 8, 2025	22.42	23.07	22.25	22.98	22.98	2.73%	1,539,200
Sep 5, 2025	22.07	22.50	21.80	22.37	22.37	0.40%	1,562,134
Sep 4, 2025	23.29	23.79	21.96	22.28	22.28	1.23%	2,113,899
Sep 3, 2025	22.57	22.74	21.70	22.01	22.01	-2.26%	1,477,038
Sep 2, 2025	21.95	22.52	21.78	22.52	22.52	0.58%	1,428,775
Aug 29, 2025	22.09	22.50	21.88	22.39	22.39	1.68%	1,303,950
Aug 28, 2025	21.76	22.06	21.50	22.02	22.02	1.01%	2,278,980
Aug 27, 2025	21.32	21.80	21.28	21.80	21.80	1.25%	1,241,921
Aug 26, 2025	21.36	21.93	21.35	21.53	21.53	1.51%	2,362,206
Aug 25, 2025	19.92	21.21	19.80	21.21	21.21	8.88%	2,347,098
Aug 22, 2025	18.81	19.65	18.68	19.48	19.48	4.23%	1,291,755
Aug 21, 2025	18.42	18.72	18.41	18.69	18.69	1.47%	820,222
Aug 20, 2025	18.52	18.71	18.04	18.42	18.42	-0.59%	898,558
Aug 19, 2025	18.59	18.77	18.37	18.53	18.53	-0.64%	923,986
Aug 18, 2025	18.58	18.75	18.46	18.65	18.65	0.48%	909,384
Aug 15, 2025	18.50	18.74	18.25	18.56	18.56	0.22%	1,180,333
Aug 14, 2025	18.51	18.69	18.33	18.52	18.52	0.05%	1,391,338
Aug 13, 2025	18.10	18.52	17.74	18.51	18.51	2.27%	1,332,836
Aug 12, 2025	17.82	18.24	17.67	18.10	18.10	1.63%	1,625,626
Aug 11, 2025	17.95	18.27	17.60	17.81	17.81	-1.06%	1,239,250
Aug 8, 2025	16.96	18.13	16.96	18.00	18.00	6.76%	1,970,224
Aug 7, 2025	16.61	17.32	16.00	16.86	16.86	6.57%	1,453,140
Aug 6, 2025	16.01	16.02	15.69	15.82	15.82	-0.88%	1,272,109
Aug 5, 2025	15.98	16.06	15.79	15.96	15.96	1.14%	752,465
Aug 4, 2025	15.73	15.87	15.62	15.78	15.78	0.90%	606,859
Aug 1, 2025	15.76	15.82	15.43	15.64	15.64	-3.04%	1,103,314
Jul 31, 2025	15.99	16.27	15.75	16.13	16.13	0.81%	901,839
Jul 30, 2025	16.36	16.50	15.96	16.00	16.00	-1.78%	790,966
Jul 29, 2025	16.75	16.75	16.13	16.29	16.29	-1.45%	1,292,085
Jul 28, 2025	16.86	16.91	16.43	16.53	16.53	-1.96%	643,420
Jul 25, 2025	16.89	16.91	16.60	16.86	16.86	0.42%	624,365
Jul 24, 2025	16.78	17.01	16.65	16.79	16.79	-1.12%	904,556
Jul 23, 2025	16.93	17.01	16.69	16.98	16.98	1.13%	852,673
Jul 22, 2025	17.18	17.28	16.51	16.79	16.79	-2.50%	1,465,957
Jul 21, 2025	17.31	17.40	17.07	17.22	17.22	0.94%	851,877
Jul 18, 2025	17.17	17.24	17.00	17.06	17.06	-0.12%	1,221,696