Perimeter Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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