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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Perimeter Solutions, S.A. (PRM) NYSE