Perimeter Solutions, SA (PRM)
NYSE: PRM · Real-Time Price · USD
13.68
+0.20 (1.48%)
At close: Nov 4, 2024, 4:00 PM
13.72
+0.04 (0.29%)
After-hours: Nov 4, 2024, 4:43 PM EST
Perimeter Solutions, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 13.34 | 13.49 | 13.12 | 13.48 | 13.48 | 1.51% | 571,043 |
| Oct 31, 2024 | 13.50 | 13.63 | 13.27 | 13.28 | 13.28 | -2.42% | 477,654 |
| Oct 30, 2024 | 13.42 | 13.84 | 13.42 | 13.61 | 13.61 | 0.29% | 468,285 |
| Oct 29, 2024 | 13.35 | 13.63 | 13.25 | 13.57 | 13.57 | 0.74% | 334,411 |
| Oct 28, 2024 | 13.44 | 13.68 | 13.40 | 13.47 | 13.47 | 1.13% | 390,128 |
| Oct 25, 2024 | 13.50 | 13.70 | 13.18 | 13.32 | 13.32 | -0.08% | 445,487 |
| Oct 24, 2024 | 13.18 | 13.43 | 13.06 | 13.33 | 13.33 | 1.06% | 395,876 |
| Oct 23, 2024 | 13.22 | 13.36 | 12.98 | 13.19 | 13.19 | -0.83% | 344,066 |
| Oct 22, 2024 | 13.18 | 13.50 | 13.12 | 13.30 | 13.30 | 0.76% | 427,891 |
| Oct 21, 2024 | 13.48 | 13.52 | 13.06 | 13.20 | 13.20 | -2.22% | 380,535 |
| Oct 18, 2024 | 13.41 | 13.74 | 13.32 | 13.50 | 13.50 | 0.75% | 551,429 |
| Oct 17, 2024 | 13.42 | 13.62 | 13.37 | 13.40 | 13.40 | -0.07% | 448,949 |
| Oct 16, 2024 | 13.28 | 13.49 | 13.19 | 13.41 | 13.41 | 2.05% | 634,299 |
| Oct 15, 2024 | 12.97 | 13.40 | 12.84 | 13.14 | 13.14 | 1.23% | 628,108 |
| Oct 14, 2024 | 12.96 | 13.10 | 12.70 | 12.98 | 12.98 | 0.46% | 454,639 |
| Oct 11, 2024 | 12.53 | 12.99 | 12.53 | 12.92 | 12.92 | 3.19% | 526,717 |
| Oct 10, 2024 | 12.45 | 12.60 | 12.38 | 12.52 | 12.52 | -0.95% | 396,801 |
| Oct 9, 2024 | 12.36 | 12.76 | 12.33 | 12.64 | 12.64 | 1.94% | 510,439 |
| Oct 8, 2024 | 12.82 | 12.82 | 12.36 | 12.40 | 12.40 | -3.43% | 562,137 |
| Oct 7, 2024 | 12.95 | 13.19 | 12.73 | 12.84 | 12.84 | -1.76% | 975,264 |
| Oct 4, 2024 | 13.21 | 13.24 | 12.90 | 13.07 | 13.07 | 0.23% | 739,428 |
| Oct 3, 2024 | 13.33 | 13.50 | 12.75 | 13.04 | 13.04 | -1.21% | 934,496 |
| Oct 2, 2024 | 13.34 | 13.43 | 12.75 | 13.20 | 13.20 | -1.71% | 752,996 |
| Oct 1, 2024 | 13.47 | 13.48 | 12.92 | 13.43 | 13.43 | -0.15% | 645,626 |
| Sep 30, 2024 | 13.30 | 13.67 | 13.14 | 13.45 | 13.45 | 1.59% | 1,120,707 |
| Sep 27, 2024 | 13.11 | 13.31 | 13.03 | 13.24 | 13.24 | 0.84% | 827,063 |
| Sep 26, 2024 | 13.21 | 13.40 | 12.99 | 13.13 | 13.13 | 0.61% | 620,646 |
| Sep 25, 2024 | 13.13 | 13.15 | 12.95 | 13.05 | 13.05 | - | 678,400 |
| Sep 24, 2024 | 12.56 | 13.24 | 12.50 | 13.05 | 13.05 | 4.65% | 1,427,920 |
| Sep 23, 2024 | 12.56 | 12.66 | 12.29 | 12.47 | 12.47 | -0.24% | 455,141 |
| Sep 20, 2024 | 12.57 | 12.69 | 12.34 | 12.50 | 12.50 | -1.26% | 1,286,114 |
| Sep 19, 2024 | 12.61 | 12.72 | 12.22 | 12.66 | 12.66 | 2.51% | 512,606 |
| Sep 18, 2024 | 12.39 | 12.75 | 12.27 | 12.35 | 12.35 | 0.16% | 628,491 |
| Sep 17, 2024 | 12.04 | 12.36 | 11.97 | 12.33 | 12.33 | 2.32% | 656,874 |
| Sep 16, 2024 | 12.52 | 12.59 | 12.03 | 12.05 | 12.05 | 0.67% | 481,684 |
| Sep 13, 2024 | 11.87 | 12.11 | 11.76 | 11.97 | 11.97 | 2.13% | 509,186 |
| Sep 12, 2024 | 11.19 | 11.73 | 11.19 | 11.72 | 11.72 | 4.92% | 693,688 |
| Sep 11, 2024 | 11.07 | 11.21 | 10.81 | 11.17 | 11.17 | 0.36% | 370,386 |
| Sep 10, 2024 | 11.00 | 11.14 | 10.83 | 11.13 | 11.13 | 0.18% | 615,597 |
| Sep 9, 2024 | 11.16 | 11.26 | 11.10 | 11.11 | 11.11 | -0.09% | 520,726 |
| Sep 6, 2024 | 11.21 | 11.31 | 10.97 | 11.12 | 11.12 | -1.42% | 508,838 |
| Sep 5, 2024 | 11.46 | 11.49 | 11.21 | 11.28 | 11.28 | -0.97% | 314,355 |
| Sep 4, 2024 | 11.61 | 11.76 | 11.35 | 11.39 | 11.39 | -2.48% | 497,486 |
| Sep 3, 2024 | 11.70 | 11.76 | 11.42 | 11.68 | 11.68 | -0.26% | 460,007 |
| Aug 30, 2024 | 11.47 | 11.77 | 11.47 | 11.71 | 11.71 | 2.36% | 603,635 |
| Aug 29, 2024 | 11.33 | 11.73 | 11.16 | 11.44 | 11.44 | 1.51% | 905,538 |
| Aug 28, 2024 | 11.30 | 11.64 | 11.26 | 11.27 | 11.27 | -0.70% | 584,258 |
| Aug 27, 2024 | 11.34 | 11.49 | 11.19 | 11.35 | 11.35 | -0.35% | 379,480 |
| Aug 26, 2024 | 11.22 | 11.54 | 11.10 | 11.39 | 11.39 | 2.61% | 893,465 |
| Aug 23, 2024 | 10.93 | 11.31 | 10.84 | 11.10 | 11.10 | 1.83% | 1,273,312 |
| Aug 22, 2024 | 10.90 | 11.03 | 10.80 | 10.90 | 10.90 | 0.46% | 627,202 |
| Aug 21, 2024 | 10.52 | 10.98 | 10.50 | 10.85 | 10.85 | 3.33% | 1,333,840 |
| Aug 20, 2024 | 10.79 | 10.83 | 10.38 | 10.50 | 10.50 | -2.33% | 808,867 |
| Aug 19, 2024 | 10.85 | 11.03 | 10.74 | 10.75 | 10.75 | -0.46% | 781,167 |
| Aug 16, 2024 | 10.53 | 10.80 | 10.41 | 10.80 | 10.80 | 2.86% | 816,608 |
| Aug 15, 2024 | 10.56 | 10.82 | 10.44 | 10.50 | 10.50 | 0.86% | 688,363 |
| Aug 14, 2024 | 10.40 | 10.44 | 10.16 | 10.41 | 10.41 | -0.19% | 442,941 |
| Aug 13, 2024 | 10.29 | 10.49 | 10.08 | 10.43 | 10.43 | 1.36% | 387,644 |
| Aug 12, 2024 | 10.40 | 10.44 | 10.13 | 10.29 | 10.29 | 0.39% | 561,410 |
| Aug 9, 2024 | 10.48 | 10.50 | 10.15 | 10.25 | 10.25 | -1.54% | 493,730 |
| Aug 8, 2024 | 10.20 | 10.43 | 9.93 | 10.41 | 10.41 | 4.41% | 847,240 |
| Aug 7, 2024 | 10.50 | 10.72 | 9.91 | 9.97 | 9.97 | -2.25% | 1,222,875 |
| Aug 6, 2024 | 9.39 | 10.25 | 9.30 | 10.20 | 10.20 | 8.40% | 839,055 |
| Aug 5, 2024 | 8.92 | 9.45 | 8.26 | 9.41 | 9.41 | -2.89% | 857,443 |
| Aug 2, 2024 | 10.02 | 10.26 | 9.20 | 9.69 | 9.69 | -9.69% | 1,115,343 |
| Aug 1, 2024 | 11.33 | 11.38 | 10.05 | 10.73 | 10.73 | 10.73% | 2,005,993 |
| Jul 31, 2024 | 9.32 | 9.84 | 9.17 | 9.69 | 9.69 | 3.97% | 1,765,263 |
| Jul 30, 2024 | 9.24 | 9.41 | 9.13 | 9.32 | 9.32 | 1.30% | 1,209,471 |
| Jul 29, 2024 | 8.99 | 9.27 | 8.91 | 9.20 | 9.20 | 2.68% | 1,529,530 |
| Jul 26, 2024 | 9.09 | 9.09 | 8.85 | 8.96 | 8.96 | 1.24% | 520,424 |
| Jul 25, 2024 | 8.84 | 9.03 | 8.69 | 8.85 | 8.85 | 0.23% | 654,112 |
| Jul 24, 2024 | 9.00 | 9.15 | 8.83 | 8.83 | 8.83 | -2.75% | 678,519 |
| Jul 23, 2024 | 8.87 | 9.13 | 8.76 | 9.08 | 9.08 | 2.25% | 742,463 |
| Jul 22, 2024 | 8.55 | 8.97 | 8.42 | 8.88 | 8.88 | 4.84% | 659,513 |
| Jul 19, 2024 | 8.41 | 8.52 | 8.24 | 8.47 | 8.47 | 0.36% | 572,849 |
| Jul 18, 2024 | 8.54 | 8.68 | 8.40 | 8.44 | 8.44 | -1.29% | 490,858 |
| Jul 17, 2024 | 8.49 | 8.69 | 8.41 | 8.55 | 8.55 | -0.58% | 682,963 |
| Jul 16, 2024 | 8.16 | 8.70 | 8.07 | 8.60 | 8.60 | 5.91% | 980,166 |
| Jul 15, 2024 | 8.04 | 8.21 | 7.83 | 8.12 | 8.12 | 1.88% | 895,438 |
| Jul 12, 2024 | 8.31 | 8.70 | 7.96 | 7.97 | 7.97 | -1.85% | 794,926 |
| Jul 11, 2024 | 8.01 | 8.20 | 7.85 | 8.12 | 8.12 | 4.64% | 710,617 |
| Jul 10, 2024 | 7.89 | 7.90 | 7.63 | 7.76 | 7.76 | -0.26% | 522,545 |
| Jul 9, 2024 | 7.96 | 8.02 | 7.75 | 7.78 | 7.78 | -2.75% | 421,843 |
| Jul 8, 2024 | 7.95 | 8.17 | 7.95 | 8.00 | 8.00 | 1.91% | 532,920 |
| Jul 5, 2024 | 7.95 | 7.95 | 7.77 | 7.85 | 7.85 | -1.26% | 307,081 |
| Jul 3, 2024 | 7.83 | 8.08 | 7.80 | 7.95 | 7.95 | 2.45% | 260,435 |
| Jul 2, 2024 | 7.55 | 7.83 | 7.49 | 7.76 | 7.76 | 2.78% | 582,352 |
| Jul 1, 2024 | 7.84 | 7.84 | 7.50 | 7.55 | 7.55 | -3.58% | 527,706 |
| Jun 28, 2024 | 7.75 | 7.84 | 7.55 | 7.83 | 7.83 | 2.09% | 2,132,013 |
| Jun 27, 2024 | 7.71 | 7.71 | 7.54 | 7.67 | 7.67 | 0.66% | 465,094 |
| Jun 26, 2024 | 7.57 | 7.68 | 7.47 | 7.62 | 7.62 | 0.13% | 462,095 |
| Jun 25, 2024 | 7.74 | 7.82 | 7.57 | 7.61 | 7.61 | -2.19% | 425,853 |
| Jun 24, 2024 | 7.82 | 7.94 | 7.69 | 7.78 | 7.78 | -0.13% | 482,043 |
| Jun 21, 2024 | 7.87 | 7.87 | 7.62 | 7.79 | 7.79 | -1.14% | 1,165,779 |
| Jun 20, 2024 | 7.93 | 8.00 | 7.81 | 7.88 | 7.88 | -1.25% | 521,140 |
| Jun 18, 2024 | 7.72 | 7.99 | 7.72 | 7.98 | 7.98 | 2.97% | 539,010 |
| Jun 17, 2024 | 7.49 | 7.76 | 7.45 | 7.75 | 7.75 | 3.33% | 543,655 |
| Jun 14, 2024 | 7.70 | 7.80 | 7.44 | 7.50 | 7.50 | 0.40% | 390,037 |
| Jun 13, 2024 | 7.46 | 7.51 | 7.39 | 7.47 | 7.47 | 0.13% | 370,441 |
| Jun 12, 2024 | 7.69 | 7.84 | 7.46 | 7.46 | 7.46 | 0.95% | 505,552 |