Perimeter Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.63	13.03	12.62	12.93	12.93	1.73%	3,060,993
Dec 19, 2024	12.48	12.72	12.25	12.71	12.71	3.00%	2,451,951
Dec 18, 2024	13.03	13.28	12.10	12.34	12.34	-5.22%	1,912,052
Dec 17, 2024	12.84	13.07	12.38	13.02	13.02	0.46%	1,968,564
Dec 16, 2024	12.86	13.11	12.78	12.96	12.96	1.09%	1,652,852
Dec 13, 2024	12.84	12.98	12.74	12.82	12.82	-0.54%	707,260
Dec 12, 2024	13.16	13.28	12.86	12.89	12.89	-2.13%	601,761
Dec 11, 2024	12.91	13.37	12.79	13.17	13.17	2.65%	758,448
Dec 10, 2024	12.92	13.12	12.79	12.83	12.83	-0.54%	743,246
Dec 9, 2024	13.15	13.70	12.87	12.90	12.90	1.26%	827,256
Dec 6, 2024	12.65	12.83	12.52	12.74	12.74	0.16%	552,905
Dec 5, 2024	12.82	12.95	12.59	12.72	12.72	-0.70%	608,152
Dec 4, 2024	13.19	13.24	12.74	12.81	12.81	-3.32%	643,450
Dec 3, 2024	13.12	13.29	12.83	13.25	13.25	2.79%	607,999
Dec 2, 2024	12.82	13.10	12.71	12.89	12.89	0.70%	658,443
Nov 29, 2024	12.79	12.86	12.61	12.80	12.80	1.59%	328,892
Nov 27, 2024	12.90	13.10	12.46	12.60	12.60	-2.10%	638,370
Nov 26, 2024	13.11	13.11	12.85	12.87	12.87	-1.83%	737,375
Nov 25, 2024	13.00	13.24	12.77	13.11	13.11	-0.15%	1,752,676
Nov 22, 2024	12.80	13.28	12.55	13.13	13.13	1.23%	979,969
Nov 21, 2024	13.64	13.64	12.96	12.97	12.97	-3.35%	628,882
Nov 20, 2024	13.37	13.49	12.97	13.42	13.42	1.13%	1,933,298
Nov 19, 2024	12.31	13.42	12.17	13.27	13.27	7.54%	1,656,122
Nov 18, 2024	12.10	12.54	12.10	12.34	12.34	1.48%	758,386
Nov 15, 2024	12.39	12.60	11.98	12.16	12.16	0.33%	1,593,062
Nov 14, 2024	12.08	12.33	11.81	12.12	12.12	0.17%	1,517,432
Nov 13, 2024	12.51	12.56	11.88	12.10	12.10	-1.06%	1,388,410
Nov 12, 2024	13.99	13.99	11.75	12.23	12.23	-13.14%	2,366,280
Nov 11, 2024	14.17	14.35	13.95	14.08	14.08	0.79%	1,152,028
Nov 8, 2024	13.93	14.19	13.90	13.97	13.97	0.07%	648,610
Nov 7, 2024	14.12	14.19	13.88	13.96	13.96	-0.85%	670,173
Nov 6, 2024	14.34	14.44	13.84	14.08	14.08	4.30%	1,527,111
Nov 5, 2024	13.67	13.67	13.35	13.50	13.50	-1.32%	1,090,088
Nov 4, 2024	13.48	14.19	13.48	13.68	13.68	1.48%	1,111,665
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