Perimeter Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	30.40	30.67	29.96	30.47	30.47	0.56%	970,654
Apr 30, 2026	30.58	30.75	30.05	30.30	30.30	-0.46%	1,106,912
Apr 29, 2026	31.11	31.29	29.93	30.44	30.44	-2.40%	952,201
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%	996,754
Apr 24, 2026	31.22	31.43	30.64	30.85	30.85	-0.19%	837,348
Apr 23, 2026	30.60	31.92	30.49	30.91	30.91	0.85%	1,400,380
Apr 22, 2026	29.83	30.73	29.60	30.65	30.65	4.29%	1,158,027
Apr 21, 2026	29.07	29.53	28.84	29.39	29.39	0.89%	979,678
Apr 20, 2026	27.72	29.15	27.59	29.13	29.13	4.78%	951,455
Apr 17, 2026	28.13	28.34	27.51	27.80	27.80	0.36%	961,855
Apr 16, 2026	27.10	27.76	26.90	27.70	27.70	2.03%	1,082,701
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%	1,288,746
Apr 13, 2026	25.25	25.78	25.00	25.44	25.44	-0.16%	634,751
Apr 10, 2026	25.08	25.48	24.81	25.48	25.48	1.76%	867,774
Apr 9, 2026	25.30	25.65	24.81	25.04	25.04	-0.95%	807,921
Apr 8, 2026	25.31	25.58	24.83	25.28	25.28	4.64%	971,193
Apr 7, 2026	24.78	25.22	23.91	24.16	24.16	-2.93%	1,227,225
Apr 6, 2026	25.61	25.82	24.87	24.89	24.89	-2.74%	916,267
Apr 2, 2026	25.25	25.83	25.18	25.59	25.59	-1.12%	1,167,599
Apr 1, 2026	24.93	26.02	24.74	25.88	25.88	5.98%	1,293,178
Mar 31, 2026	22.30	24.46	22.25	24.42	24.42	14.76%	2,327,233
Mar 30, 2026	21.58	21.70	21.20	21.28	21.28	-0.28%	796,000
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%	865,068
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%	1,296,998
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%	1,722,801
Mar 19, 2026	21.52	21.73	20.89	21.22	21.22	-3.11%	1,021,391
Mar 18, 2026	22.32	22.46	21.63	21.90	21.90	-2.23%	1,052,280
Mar 17, 2026	22.00	22.64	21.81	22.40	22.40	1.86%	978,483
Mar 16, 2026	23.06	23.24	21.97	21.99	21.99	-3.38%	1,189,818
Mar 13, 2026	23.32	23.37	22.66	22.76	22.76	-1.26%	743,902
Mar 12, 2026	22.90	23.39	22.77	23.05	23.05	-1.03%	1,065,479
Mar 11, 2026	23.20	23.41	22.72	23.29	23.29	-0.64%	775,593
Mar 10, 2026	23.92	23.99	23.29	23.44	23.44	-1.60%	1,008,145
Mar 9, 2026	23.10	23.95	22.70	23.82	23.82	1.23%	1,211,353
Mar 6, 2026	23.65	24.02	23.36	23.53	23.53	-3.29%	1,152,961
Mar 5, 2026	23.91	24.41	23.65	24.33	24.33	0.75%	1,724,271
Mar 4, 2026	24.44	24.53	23.79	24.15	24.15	-0.86%	1,137,663
Mar 3, 2026	23.18	24.42	23.08	24.36	24.36	4.73%	1,429,716
Mar 2, 2026	23.50	23.54	22.69	23.26	23.26	-0.94%	2,065,571
Feb 27, 2026	23.39	23.53	22.78	23.48	23.48	-0.09%	2,053,568
Feb 26, 2026	25.17	25.17	22.58	23.50	23.50	-10.88%	2,126,159
Feb 25, 2026	26.59	26.85	26.05	26.37	26.37	-0.04%	1,167,413
Feb 24, 2026	26.38	26.83	26.18	26.38	26.38	0.73%	660,361
Feb 23, 2026	26.55	26.55	25.84	26.19	26.19	-1.69%	817,267
Feb 20, 2026	26.83	27.22	26.27	26.64	26.64	-1.19%	728,009