Perimeter Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	13.35	13.69	13.19	13.43	13.43	-1.47%	842,187
Jun 11, 2025	13.34	13.78	13.30	13.63	13.63	2.48%	1,222,195
Jun 10, 2025	13.07	13.34	13.07	13.30	13.30	2.23%	753,593
Jun 9, 2025	12.90	13.13	12.77	13.01	13.01	1.64%	1,161,501
Jun 6, 2025	12.82	12.88	12.69	12.80	12.80	1.19%	809,955
Jun 5, 2025	12.29	12.72	12.26	12.65	12.65	3.27%	838,179
Jun 4, 2025	12.31	12.48	12.20	12.25	12.25	-1.21%	1,021,604
Jun 3, 2025	12.21	12.53	12.17	12.40	12.40	2.23%	1,015,908
Jun 2, 2025	12.08	12.23	12.00	12.13	12.13	0.50%	908,924
May 30, 2025	12.14	12.26	11.84	12.07	12.07	-0.58%	1,804,214
May 29, 2025	12.01	12.26	11.97	12.14	12.14	1.42%	1,099,112
May 28, 2025	11.97	12.06	11.85	11.97	11.97	0.17%	987,622
May 27, 2025	11.81	11.98	11.75	11.95	11.95	1.88%	809,893
May 23, 2025	11.58	11.82	11.58	11.73	11.73	-0.51%	886,450
May 22, 2025	11.64	11.86	11.61	11.79	11.79	0.77%	792,980
May 21, 2025	11.64	11.78	11.55	11.70	11.70	-1.10%	976,867
May 20, 2025	11.85	11.92	11.80	11.83	11.83	0.08%	804,132
May 19, 2025	11.76	11.91	11.70	11.82	11.82	-0.59%	1,003,869
May 16, 2025	11.87	11.96	11.57	11.89	11.89	-0.67%	1,303,964
May 15, 2025	11.81	12.02	11.71	11.97	11.97	1.53%	1,139,788
May 14, 2025	11.98	12.09	11.78	11.79	11.79	-3.12%	1,007,665
May 13, 2025	12.00	12.28	11.97	12.17	12.17	2.96%	1,112,312
May 12, 2025	12.06	12.11	11.61	11.82	11.82	1.72%	901,950
May 9, 2025	11.62	11.89	11.50	11.62	11.62	-1.27%	1,243,168
May 8, 2025	11.01	11.88	10.57	11.77	11.77	14.83%	1,575,912
May 7, 2025	10.51	10.65	10.23	10.25	10.25	-2.57%	840,979
May 6, 2025	10.52	10.66	10.43	10.52	10.52	-1.13%	565,470
May 5, 2025	10.49	10.68	10.25	10.64	10.64	1.24%	1,190,740
May 2, 2025	10.39	10.62	10.23	10.51	10.51	2.84%	972,169
May 1, 2025	10.18	10.33	10.02	10.22	10.22	0.89%	704,350
Apr 30, 2025	10.15	10.15	9.98	10.13	10.13	-1.07%	772,644
Apr 29, 2025	10.14	10.28	10.11	10.24	10.24	0.79%	646,893
Apr 28, 2025	10.19	10.34	10.05	10.16	10.16	-0.39%	612,048
Apr 25, 2025	10.11	10.27	9.99	10.20	10.20	-0.49%	560,254
Apr 24, 2025	10.25	10.37	10.07	10.25	10.25	1.08%	1,319,462
Apr 23, 2025	10.19	10.30	9.98	10.14	10.14	1.91%	1,035,039
Apr 22, 2025	9.82	10.07	9.75	9.95	9.95	2.90%	1,023,227
Apr 21, 2025	9.75	9.81	9.56	9.67	9.67	-1.43%	991,894
Apr 17, 2025	9.88	10.02	9.79	9.81	9.81	-1.01%	783,146
Apr 16, 2025	9.94	10.08	9.74	9.91	9.91	-0.10%	644,119
Apr 15, 2025	9.93	10.00	9.76	9.92	9.92	-0.60%	718,988
Apr 14, 2025	10.12	10.15	9.84	9.98	9.98	0.10%	862,438
Apr 11, 2025	9.73	10.07	9.56	9.97	9.97	2.78%	1,050,847
Apr 10, 2025	9.73	9.95	9.45	9.70	9.70	-3.77%	1,040,261
Apr 9, 2025	9.21	10.28	9.15	10.08	10.08	9.33%	1,535,470
Apr 8, 2025	10.00	10.00	9.10	9.22	9.22	-2.74%	1,693,355
Apr 7, 2025	8.87	9.89	8.76	9.48	9.48	1.39%	2,059,362
Apr 4, 2025	9.48	9.74	9.13	9.35	9.35	-5.17%	1,388,000
Apr 3, 2025	10.06	10.30	9.78	9.86	9.86	-6.01%	1,379,873
Apr 2, 2025	10.01	10.49	10.01	10.49	10.49	2.84%	913,098