Perimeter Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	34.90	35.10	33.59	33.73	33.73	-0.97%	1,078,434
Jul 23, 2026	33.76	34.68	33.55	34.06	34.06	0.09%	882,038
Jul 22, 2026	34.52	35.50	33.86	34.03	34.03	-2.18%	1,313,633
Jul 21, 2026	34.92	35.50	34.39	34.79	34.79	0.35%	887,867
Jul 20, 2026	34.54	35.66	34.49	34.67	34.67	0.73%	1,606,681
Jul 17, 2026	33.88	35.50	33.88	34.42	34.42	-1.23%	1,633,030
Jul 16, 2026	33.19	34.91	33.16	34.85	34.85	3.94%	1,258,513
Jul 15, 2026	33.11	33.72	32.47	33.53	33.53	0.63%	1,356,727
Jul 14, 2026	33.53	33.90	32.78	33.32	33.32	1.37%	1,074,713
Jul 13, 2026	33.98	34.37	32.48	32.87	32.87	-4.22%	1,586,152
Jul 10, 2026	34.68	35.05	33.71	34.32	34.32	-2.19%	1,250,988
Jul 9, 2026	35.65	35.99	34.29	35.09	35.09	3.85%	1,656,568
Jul 8, 2026	33.06	34.11	33.00	33.79	33.79	1.05%	1,061,731
Jul 7, 2026	33.64	34.32	32.63	33.44	33.44	-1.30%	1,198,168
Jul 6, 2026	34.33	34.81	33.79	33.88	33.88	-0.12%	840,989
Jul 2, 2026	35.40	35.45	32.95	33.92	33.92	-2.11%	1,245,201
Jul 1, 2026	35.37	35.85	34.56	34.65	34.65	-2.81%	900,354
Jun 30, 2026	33.23	35.93	32.77	35.65	35.65	8.92%	2,243,565
Jun 29, 2026	34.78	35.54	32.69	32.73	32.73	-4.85%	2,170,524
Jun 26, 2026	36.52	37.52	34.14	34.40	34.40	-6.78%	8,808,657
Jun 25, 2026	35.77	36.99	35.72	36.90	36.90	3.25%	2,014,907
Jun 24, 2026	35.29	35.96	34.38	35.74	35.74	-0.20%	1,566,311
Jun 23, 2026	36.25	36.95	35.72	35.81	35.81	-4.33%	1,134,943
Jun 22, 2026	37.80	37.80	36.23	37.43	37.43	-0.93%	949,112
Jun 18, 2026	35.75	38.17	35.65	37.78	37.78	6.00%	3,809,385
Jun 17, 2026	36.65	36.86	35.36	35.64	35.64	-2.33%	1,589,246
Jun 16, 2026	36.41	36.95	35.92	36.49	36.49	0.36%	1,405,836
Jun 15, 2026	35.90	36.42	35.34	36.36	36.36	2.51%	1,418,992
Jun 12, 2026	35.20	36.01	34.92	35.47	35.47	1.20%	1,640,683
Jun 11, 2026	34.39	35.22	34.09	35.05	35.05	3.64%	2,178,913
Jun 10, 2026	32.91	33.87	32.59	33.82	33.82	3.20%	1,758,914
Jun 9, 2026	31.87	32.85	31.18	32.77	32.77	5.44%	1,517,955
Jun 8, 2026	30.51	31.33	30.43	31.08	31.08	3.05%	1,157,269
Jun 5, 2026	30.30	31.25	29.82	30.16	30.16	-1.11%	933,668
Jun 4, 2026	29.87	30.85	29.66	30.50	30.50	2.21%	1,714,749
Jun 3, 2026	30.71	30.99	29.63	29.84	29.84	-2.96%	1,074,194
Jun 2, 2026	31.72	32.75	30.73	30.75	30.75	-2.97%	948,035
Jun 1, 2026	32.11	32.41	31.30	31.69	31.69	-1.83%	1,167,364
May 29, 2026	32.63	32.92	31.71	32.28	32.28	-0.62%	1,368,705
May 28, 2026	31.70	32.49	31.20	32.48	32.48	2.62%	730,934
May 27, 2026	31.24	32.79	30.74	31.65	31.65	0.89%	1,086,811
May 26, 2026	31.30	31.67	30.60	31.37	31.37	0.87%	1,311,742
May 22, 2026	31.64	31.77	30.54	31.10	31.10	-0.96%	1,266,362
May 21, 2026	33.16	33.31	31.32	31.40	31.40	-6.27%	1,278,013
May 20, 2026	34.07	34.42	33.31	33.50	33.50	-0.71%	1,430,419
May 19, 2026	33.03	33.86	32.35	33.74	33.74	0.90%	1,137,833
May 18, 2026	33.32	34.51	33.05	33.44	33.44	0.63%	1,121,700
May 15, 2026	33.40	33.87	32.46	33.23	33.23	-2.26%	1,479,304
May 14, 2026	33.97	34.89	33.31	34.00	34.00	0.27%	1,672,293
May 13, 2026	32.42	34.04	32.31	33.91	33.91	5.64%	1,892,284