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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	22.41	22.92	22.92	23.5	22.18	1.71M
October 16, 2025	22.62	21.99	21.99	23.37	21.84	869,328
October 15, 2025	22.32	22.54	22.54	22.81	22.09	1.24M
October 14, 2025	21.79	22.07	22.07	22.34	21.71	563,119
October 13, 2025	21.65	22.16	22.16	22.19	21.63	838,041
October 10, 2025	21.68	21.2	21.2	21.89	21.14	631,618
October 09, 2025	22.31	21.7	21.7	22.49	21.54	494,921
October 08, 2025	22.48	22.29	22.29	22.66	22.07	946,600
October 07, 2025	22.9	22.19	22.19	23.05	22.11	916,400
October 06, 2025	22.45	22.9	22.9	23.12	22.45	1.01M
October 03, 2025	21.93	22.32	22.32	22.44	21.81	589,999
October 02, 2025	21.96	21.91	21.91	22.21	21.59	963,600
October 01, 2025	22.1	21.92	21.92	22.17	21.65	867,831
September 30, 2025	21.68	22.39	22.39	22.56	21.62	1.32M
September 29, 2025	21.47	21.38	21.38	21.58	21.14	701,313
September 26, 2025	21.31	21.48	21.48	21.76	21.25	806,619
September 25, 2025	21.92	21.31	21.31	21.92	21.23	1.12M
September 24, 2025	22.5	22.06	22.06	22.68	22.05	1.09M
September 23, 2025	21.93	22.32	22.32	22.72	21.93	1.06M
September 22, 2025	21.87	21.95	21.95	22.11	21.72	708,263
September 19, 2025	22.13	21.89	21.89	22.25	21.57	2.35M
September 18, 2025	21.65	22.04	22.04	22.08	21.5	753,500
September 17, 2025	21.62	21.59	21.59	21.97	21.35	938,100
September 16, 2025	22.25	21.56	21.56	22.25	20.89	1.07M
September 15, 2025	22.3	22.42	22.42	22.65	22.15	888,030
September 12, 2025	22.18	22.26	22.26	22.34	22.08	748,413
September 11, 2025	22.29	22.2	22.2	22.58	22.01	1.27M
September 10, 2025	22.31	22.02	22.02	22.74	22	1.07M
September 09, 2025	22.72	22.2	22.2	22.8	21.83	1.08M
September 08, 2025	22.36	22.98	22.98	23.07	22.25	1.54M
September 05, 2025	22.07	22.37	22.37	22.5	21.8	1.56M
September 04, 2025	23.29	22.28	22.28	23.79	21.96	2.11M
September 03, 2025	22.57	22.01	22.01	22.74	21.7	1.6M
September 02, 2025	21.95	22.52	22.52	22.52	21.78	1.43M
August 29, 2025	22.09	22.39	22.39	22.5	21.88	1.3M
August 28, 2025	21.76	22.02	22.02	22.06	21.5	2.28M
August 27, 2025	21.32	21.8	21.8	21.8	21.28	1.24M
August 26, 2025	21.36	21.53	21.53	21.93	21.35	2.36M
August 25, 2025	19.92	21.21	21.21	21.21	19.8	2.35M
August 22, 2025	18.81	19.48	19.48	19.65	18.68	1.29M
August 21, 2025	18.42	18.69	18.69	18.72	18.41	820,222
August 20, 2025	18.52	18.42	18.42	18.71	18.04	898,558
August 19, 2025	18.59	18.53	18.53	18.77	18.37	856,447
August 18, 2025	18.58	18.65	18.65	18.75	18.45	838,997
August 15, 2025	18.5	18.56	18.56	18.74	18.25	1.18M
August 14, 2025	18.51	18.52	18.52	18.69	18.33	1.39M
August 13, 2025	18.1	18.51	18.51	18.52	17.74	1.33M
August 12, 2025	17.82	18.1	18.1	18.24	17.67	1.63M
August 11, 2025	17.95	17.81	17.81	18.27	17.6	1.24M
August 08, 2025	16.96	18	18	18.13	16.96	1.97M
August 07, 2025	16.61	16.86	16.86	17.32	16	1.45M
August 06, 2025	16.01	15.82	15.82	16.02	15.69	1.27M
August 05, 2025	15.98	15.96	15.96	16.06	15.79	752,500
August 04, 2025	15.73	15.78	15.78	15.87	15.62	606,859
August 01, 2025	15.76	15.64	15.64	15.82	15.43	1.1M
July 31, 2025	15.99	16.13	16.13	16.27	15.75	901,839
July 30, 2025	16.36	16	16	16.5	15.96	790,863
July 29, 2025	16.75	16.29	16.29	16.75	16.13	1.29M
July 28, 2025	16.86	16.53	16.53	16.91	16.43	643,420
July 25, 2025	16.89	16.86	16.86	16.91	16.6	624,365

Perimeter Solutions, S.A. (PRM) NYSE