Perimeter Solutions, Inc. (PRM)
NYSE: PRM · Real-Time Price · USD
11.79
+0.09 (0.77%)
May 22, 2025, 4:00 PM - Market closed
Perimeter Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 10.07 | 10.36 | 9.97 | 10.20 | 10.20 | 1.29% | 936,298 |
| Mar 31, 2025 | 10.16 | 10.44 | 9.97 | 10.07 | 10.07 | -2.23% | 1,792,272 |
| Mar 28, 2025 | 10.54 | 10.56 | 10.12 | 10.30 | 10.30 | -3.01% | 1,756,685 |
| Mar 27, 2025 | 10.16 | 10.77 | 10.11 | 10.62 | 10.62 | 5.99% | 1,951,518 |
| Mar 26, 2025 | 10.08 | 10.57 | 9.89 | 10.02 | 10.02 | 9.99% | 2,366,405 |
| Mar 25, 2025 | 9.19 | 9.29 | 9.09 | 9.11 | 9.11 | -1.09% | 1,142,619 |
| Mar 24, 2025 | 9.17 | 9.35 | 9.07 | 9.21 | 9.21 | 1.88% | 1,138,724 |
| Mar 21, 2025 | 9.07 | 9.20 | 8.97 | 9.04 | 9.04 | -2.80% | 3,526,755 |
| Mar 20, 2025 | 9.08 | 9.50 | 9.07 | 9.30 | 9.30 | 0.32% | 860,622 |
| Mar 19, 2025 | 9.01 | 9.49 | 8.92 | 9.27 | 9.27 | 2.77% | 1,220,138 |
| Mar 18, 2025 | 9.00 | 9.09 | 8.90 | 9.02 | 9.02 | -0.77% | 922,921 |
| Mar 17, 2025 | 9.00 | 9.19 | 8.94 | 9.09 | 9.09 | -1.41% | 1,009,142 |
| Mar 14, 2025 | 9.22 | 9.32 | 9.07 | 9.22 | 9.22 | 2.10% | 1,282,737 |
| Mar 13, 2025 | 9.38 | 9.52 | 8.98 | 9.03 | 9.03 | -3.83% | 725,035 |