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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	16.78	16.79	16.79	17.01	16.65	904,556
July 23, 2025	16.93	16.98	16.98	17.01	16.69	852,617
July 22, 2025	17.18	16.79	16.79	17.27	16.51	1.47M
July 21, 2025	17.31	17.22	17.22	17.4	17.07	851,900
July 18, 2025	17.17	17.06	17.06	17.24	17	1.22M
July 17, 2025	16.68	17.08	17.08	17.14	16.63	1.15M
July 16, 2025	16.27	16.68	16.68	16.81	16.1	1.32M
July 15, 2025	16.81	16.29	16.29	16.81	16.2	1.54M
July 14, 2025	16.08	16.7	16.7	16.71	16.08	995,035
July 11, 2025	16.29	16.22	16.22	16.32	15.91	923,696
July 10, 2025	16	16.3	16.3	16.33	15.9	1.6M
July 09, 2025	15.66	15.91	15.91	15.92	15.37	1.28M
July 08, 2025	15.39	15.28	15.28	15.44	15	1.49M
July 07, 2025	15.3	15.29	15.29	15.67	15.1	1.29M
July 03, 2025	15.26	15.39	15.39	15.46	15.11	989,852
July 02, 2025	14.57	15.27	15.27	15.33	14.39	2.05M
July 01, 2025	13.8	14.07	14.07	14.24	13.79	1.11M
June 30, 2025	14.18	13.92	13.92	14.3	13.87	1.45M
June 27, 2025	13.87	13.98	13.98	14.02	13.74	2.13M
June 26, 2025	13.77	13.94	13.94	14.09	13.77	1.02M
June 25, 2025	13.79	13.74	13.74	13.85	13.55	715,644
June 24, 2025	13.76	13.85	13.85	14.03	13.63	906,029
June 23, 2025	13.3	13.76	13.76	13.8	13.19	752,500
June 20, 2025	13.31	13.28	13.28	13.5	13.16	2.71M
June 18, 2025	13.09	13.24	13.24	13.36	13.06	787,900
June 17, 2025	13.25	13.13	13.13	13.4	13.12	699,400
June 16, 2025	13.2	13.25	13.25	13.41	13.05	1.07M
June 13, 2025	13.38	13.15	13.15	13.52	13.07	626,758
June 12, 2025	13.35	13.43	13.43	13.69	13.19	842,200
June 11, 2025	13.34	13.63	13.63	13.78	13.3	1.22M
June 10, 2025	13.07	13.3	13.3	13.34	13.07	753,600
June 09, 2025	12.9	13.01	13	13.13	12.77	966,738
June 06, 2025	12.82	12.8	12.8	12.88	12.69	810,000
June 05, 2025	12.29	12.65	12.65	12.72	12.26	838,200
June 04, 2025	12.31	12.25	12.25	12.48	12.2	1.02M
June 03, 2025	12.21	12.4	12.4	12.53	12.17	1.02M
June 02, 2025	12.08	12.13	12.13	12.23	12	908,924
May 30, 2025	12.14	12.07	12.07	12.26	11.84	1.8M
May 29, 2025	12.01	12.14	12.14	12.26	11.97	1.1M
May 28, 2025	11.97	11.97	11.97	12.06	11.85	987,622
May 27, 2025	11.81	11.95	11.95	11.98	11.75	809,900
May 23, 2025	11.58	11.73	11.73	11.82	11.58	886,450
May 22, 2025	11.64	11.79	11.79	11.86	11.61	793,000

Perimeter Solutions, S.A. (PRM) NYSE