Perimeter Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	28.43	29.11	28.27	28.54	28.54	1.71%	859,430
Nov 2, 2026	28.40	28.88	27.73	28.06	28.06	-	1,035,703
Oct 30, 2026	28.01	28.33	27.55	28.06	28.06	-1.61%	1,392,813
Oct 29, 2026	28.51	28.93	28.22	28.52	28.52	-0.14%	823,090
Oct 28, 2026	29.05	29.11	28.14	28.56	28.56	-0.66%	1,238,226
Oct 27, 2026	28.15	28.83	28.13	28.75	28.75	2.31%	952,361
Oct 26, 2026	27.88	28.29	27.57	28.10	28.10	1.08%	1,274,974
Oct 23, 2026	27.08	28.10	26.61	27.80	27.80	2.39%	1,276,522
Oct 22, 2026	27.28	27.39	26.71	27.15	27.15	-0.33%	1,115,589
Oct 21, 2026	26.89	27.86	26.89	27.24	27.24	0.63%	1,026,851
Oct 20, 2026	26.33	27.22	26.00	27.07	27.07	2.73%	1,195,055
Oct 19, 2026	26.97	27.19	26.23	26.35	26.35	-0.72%	1,196,145
Oct 16, 2026	27.11	27.25	26.32	26.54	26.54	-2.78%	1,429,385
Oct 15, 2026	27.45	27.64	26.92	27.30	27.30	-0.69%	827,065
Oct 14, 2026	27.33	28.20	27.16	27.49	27.49	-0.04%	1,420,953
Oct 13, 2026	27.07	27.52	26.85	27.50	27.50	1.51%	844,649
Oct 12, 2026	27.51	27.70	26.66	27.09	27.09	-2.38%	867,355
Oct 9, 2026	28.00	28.01	27.24	27.75	27.75	0.18%	532,181
Oct 8, 2026	27.88	28.95	27.54	27.70	27.70	-2.60%	1,364,178
Oct 7, 2026	28.20	28.61	28.16	28.44	28.44	-0.63%	1,449,341
Oct 6, 2026	28.27	28.92	27.89	28.62	28.62	1.96%	1,135,524
Oct 5, 2026	27.44	28.36	27.25	28.07	28.07	2.26%	1,053,225
Oct 2, 2026	27.05	28.09	26.96	27.45	27.45	0.92%	1,365,074
Oct 1, 2026	26.30	27.31	25.29	27.20	27.20	3.34%	1,616,926
Sep 30, 2026	27.15	27.20	25.82	26.32	26.32	-2.23%	3,290,461
Sep 29, 2026	28.07	28.08	26.92	26.92	26.92	-3.44%	1,330,755
Sep 28, 2026	29.41	29.92	27.87	27.88	27.88	-4.23%	753,950
Sep 25, 2026	28.20	29.43	28.07	29.11	29.11	3.74%	1,214,935
Sep 24, 2026	28.16	28.18	27.26	28.06	28.06	-0.78%	2,328,192
Sep 23, 2026	29.40	29.62	28.26	28.28	28.28	-5.01%	1,120,702
Sep 22, 2026	31.79	32.20	29.68	29.77	29.77	-5.88%	1,278,082
Sep 21, 2026	32.48	32.48	31.37	31.63	31.63	-1.71%	965,731
Sep 18, 2026	32.17	32.65	31.93	32.18	32.18	-	1,959,430
Sep 17, 2026	31.92	32.59	31.85	32.18	32.18	0.88%	963,920
Sep 16, 2026	31.72	31.94	31.14	31.90	31.90	1.08%	1,046,819
Sep 15, 2026	31.39	31.79	30.88	31.56	31.56	1.12%	945,647
Sep 14, 2026	31.01	31.36	30.55	31.21	31.21	-1.11%	930,069
Sep 11, 2026	31.10	32.10	30.79	31.56	31.56	3.34%	1,125,283
Sep 10, 2026	30.79	31.52	30.37	30.54	30.54	-2.21%	1,170,423
Sep 9, 2026	32.15	32.45	31.05	31.23	31.23	-2.56%	998,327
Sep 8, 2026	31.81	32.51	31.60	32.05	32.05	0.91%	872,167
Sep 4, 2026	31.76	32.21	31.73	31.76	31.76	-0.90%	1,201,140
Sep 3, 2026	31.23	32.06	30.63	32.05	32.05	3.69%	1,003,148
Sep 2, 2026	30.33	31.11	30.30	30.91	30.91	1.88%	865,717
Sep 1, 2026	30.22	30.50	29.66	30.34	30.34	-0.52%	831,162
Aug 31, 2026	30.69	31.30	30.37	30.50	30.50	-0.39%	847,404
Aug 28, 2026	32.19	32.57	30.59	30.62	30.62	-4.40%	725,809
Aug 27, 2026	31.35	32.31	31.19	32.03	32.03	2.79%	629,500
Aug 26, 2026	31.53	31.80	30.99	31.16	31.16	-0.45%	885,224
Aug 25, 2026	30.87	32.02	30.67	31.30	31.30	2.09%	804,380