Perimeter Solutions, S.A. - PRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	27.7	28.08	28.08	28.46	27.59	1.04M
January 12, 2026	28.82	27.78	27.78	29.1	27.54	1.44M
January 09, 2026	29.3	29.64	29.64	29.88	29.15	881,523
January 08, 2026	28.5	29.3	29.3	29.4	28.22	771,841
January 07, 2026	28.12	28.6	28.6	28.75	27.78	803,810
January 06, 2026	27.72	28.14	28.14	28.24	27.4	763,519
January 05, 2026	27.45	27.74	27.74	28.22	27.25	469,208
January 02, 2026	27.56	27.51	27.51	28	27.05	593,910
December 31, 2025	27.83	27.53	27.53	28	27.47	659,900
December 30, 2025	28.24	27.82	27.82	28.24	27.79	439,430
December 29, 2025	28.02	28.13	28.13	28.29	27.53	602,800
December 26, 2025	27.92	28.08	28.08	28.23	27.71	553,200
December 24, 2025	27.71	27.96	27.96	28	27.51	369,000
December 23, 2025	27.99	27.84	27.84	28.02	27.6	684,100
December 22, 2025	28.31	27.98	27.98	28.6	27.84	548,400
December 19, 2025	27.64	28.31	28.31	28.36	27.64	1.4M
December 18, 2025	27.96	27.77	27.77	28.52	27.65	764,800
December 17, 2025	27.53	27.62	27.62	27.97	26.92	2.39M
December 16, 2025	27.75	27.99	27.99	28.69	27.69	826,549
December 15, 2025	28.28	28.17	28.17	28.81	27.63	873,809
December 12, 2025	29.66	28.41	28.41	29.78	28.1	1.34M
December 11, 2025	29.51	28.78	28.78	29.56	28.62	1.38M
December 10, 2025	28.92	28.78	28.78	29.3	28.37	789,678
December 09, 2025	28.23	28.9	28.9	29.24	27.89	1.09M
December 08, 2025	28.65	28.28	28.28	28.82	28.27	866,608
December 05, 2025	28.05	28.65	28.65	28.77	27.9	759,816
December 04, 2025	27.52	28.05	28.05	28.38	27.47	879,025
December 03, 2025	27.48	27.58	27.58	27.8	27.02	882,901
December 02, 2025	27.69	27.49	27.49	27.88	27.22	603,000
December 01, 2025	27.87	27.48	27.48	27.97	27.38	538,364
November 28, 2025	27.96	27.88	27.88	28.06	27.68	275,827
November 26, 2025	27.08	27.77	27.77	27.89	26.92	711,614
November 25, 2025	26.74	27.36	27.36	27.47	26.61	869,942
November 24, 2025	26.37	26.75	26.75	27.09	26.06	1.66M
November 21, 2025	25.31	26.35	26.35	26.39	25.04	1.29M
November 20, 2025	26.31	25.37	25.37	26.76	25.19	1.59M
November 19, 2025	26	26.05	26.05	26.68	25.81	1.18M
November 18, 2025	25.46	25.72	25.72	26.2	25.1	613,876
November 17, 2025	25.33	25.63	25.63	26.29	25.33	785,949
November 14, 2025	24.93	25.33	25.33	25.72	24.6	655,600
November 13, 2025	26.15	25.66	25.66	26.4	25.53	980,200
November 12, 2025	25.72	26.34	26.34	26.87	25.7	1.23M
November 11, 2025	25.44	25.72	25.72	25.76	25.19	602,100
November 10, 2025	25.08	25.63	25.63	25.92	24.78	780,800
November 07, 2025	24.87	24.86	24.86	25.3	24.16	782,798
November 06, 2025	25.06	24.44	24.44	25.49	23.84	1.28M
November 05, 2025	24.4	25	25	25.34	24.01	809,663
November 04, 2025	23.25	24.15	24.15	24.56	23.15	1.82M
November 03, 2025	24	23.71	23.71	24.55	23.26	2.21M
October 31, 2025	25.54	23.51	23.51	25.54	23.41	3.24M
October 30, 2025	23.4	25.85	25.85	27.74	22.72	3.41M
October 29, 2025	21.5	21.34	21.34	22.02	21.18	890,700
October 28, 2025	21.25	21.47	21.47	21.49	21	756,846
October 27, 2025	22.17	21.2	21.2	22.3	21.08	938,620
October 24, 2025	21.86	22.05	22.05	22.13	21.74	650,200
October 23, 2025	21.21	21.72	21.72	21.82	21.11	802,496
October 22, 2025	20.91	21.07	21.07	21.24	20.38	989,840
October 21, 2025	22	21.01	21.01	22	19.7	2.37M
October 20, 2025	24.15	22.18	22.18	24.85	22.02	3.08M
October 17, 2025	22.41	22.92	22.92	23.5	22.18	1.71M

Perimeter Solutions, S.A. (PRM) NYSE