Perimeter Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	31.92	32.22	30.92	32.10	32.10	-0.19%	1,431,601
May 11, 2026	32.04	34.29	31.90	32.16	32.16	1.23%	1,641,704
May 8, 2026	30.11	32.02	29.38	31.77	31.77	8.21%	2,054,699
May 7, 2026	27.91	29.38	27.42	29.36	29.36	7.11%	2,709,529
May 6, 2026	29.05	29.05	25.42	27.41	27.41	-9.18%	3,268,970
May 5, 2026	29.92	30.74	29.77	30.18	30.18	1.48%	1,570,633
May 4, 2026	31.02	31.02	29.56	29.74	29.74	-2.40%	971,910
May 1, 2026	30.40	30.67	29.96	30.47	30.47	0.56%	985,393
Apr 30, 2026	30.58	30.75	30.05	30.30	30.30	-0.46%	1,161,008
Apr 29, 2026	31.11	31.29	29.93	30.44	30.44	-2.40%	964,159
Apr 28, 2026	31.42	31.64	30.78	31.19	31.19	-1.14%	1,036,536
Apr 27, 2026	30.77	31.57	30.77	31.55	31.55	2.27%	996,757
Apr 24, 2026	31.22	31.43	30.64	30.85	30.85	-0.19%	862,387
Apr 23, 2026	30.60	31.92	30.49	30.91	30.91	0.85%	1,400,391
Apr 22, 2026	29.83	30.73	29.60	30.65	30.65	4.29%	1,158,029
Apr 21, 2026	29.07	29.53	28.84	29.39	29.39	0.89%	979,925
Apr 20, 2026	27.72	29.15	27.59	29.13	29.13	4.78%	998,051
Apr 17, 2026	28.13	28.34	27.51	27.80	27.80	0.36%	961,922
Apr 16, 2026	27.10	27.76	26.90	27.70	27.70	2.03%	1,082,734
Apr 15, 2026	26.40	27.37	26.40	27.15	27.15	2.65%	1,343,048
Apr 14, 2026	25.60	26.46	25.42	26.45	26.45	3.97%	1,290,853
Apr 13, 2026	25.25	25.78	25.00	25.44	25.44	-0.16%	726,088
Apr 10, 2026	25.08	25.48	24.81	25.48	25.48	1.76%	867,775
Apr 9, 2026	25.30	25.65	24.81	25.04	25.04	-0.95%	807,925
Apr 8, 2026	25.31	25.58	24.83	25.28	25.28	4.64%	972,000
Apr 7, 2026	24.78	25.22	23.91	24.16	24.16	-2.93%	1,228,277
Apr 6, 2026	25.61	25.82	24.87	24.89	24.89	-2.74%	950,886
Apr 2, 2026	25.25	25.83	25.18	25.59	25.59	-1.12%	1,169,348
Apr 1, 2026	24.93	26.02	24.74	25.88	25.88	5.98%	1,302,567
Mar 31, 2026	22.30	24.46	22.25	24.42	24.42	14.76%	2,358,235
Mar 30, 2026	21.58	21.70	21.20	21.28	21.28	-0.28%	824,234
Mar 27, 2026	21.31	21.60	21.20	21.34	21.34	-0.47%	675,519
Mar 26, 2026	21.65	21.91	21.23	21.44	21.44	-1.61%	894,033
Mar 25, 2026	22.51	22.77	21.77	21.79	21.79	-1.45%	794,749
Mar 24, 2026	21.26	22.13	21.08	22.11	22.11	4.89%	1,338,584
Mar 23, 2026	21.15	21.68	21.01	21.08	21.08	1.88%	1,560,806
Mar 20, 2026	21.46	21.46	20.38	20.69	20.69	-2.50%	1,786,048
Mar 19, 2026	21.52	21.73	20.89	21.22	21.22	-3.11%	1,030,735
Mar 18, 2026	22.32	22.46	21.63	21.90	21.90	-2.23%	1,062,534
Mar 17, 2026	22.00	22.64	21.81	22.40	22.40	1.86%	1,003,022
Mar 16, 2026	23.06	23.24	21.97	21.99	21.99	-3.38%	1,190,894
Mar 13, 2026	23.32	23.37	22.66	22.76	22.76	-1.26%	744,652