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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.83	26.64	26.64	27.22	26.27	728,024
February 19, 2026	26.58	26.96	26.96	27.03	26.41	751,431
February 18, 2026	26.64	26.95	26.95	27.39	26.39	834,302
February 17, 2026	26.09	26.46	26.46	26.89	26.01	781,500
February 13, 2026	25.47	26.22	26.22	26.45	25.01	799,501
February 12, 2026	27.79	25.97	25.97	28.24	25.86	1.06M
February 11, 2026	27.69	27.36	27.36	27.99	27.14	788,841
February 10, 2026	26.91	27.26	27.26	27.49	26.85	812,732
February 09, 2026	27.07	27.13	27.13	27.39	26.71	654,900
February 06, 2026	26.77	26.94	26.94	27.22	26.63	972,200
February 05, 2026	26.37	26.17	26.17	27.33	26.02	793,713
February 04, 2026	26.79	26.81	26.81	26.85	26	1.02M
February 03, 2026	26.64	26.62	26.62	27.01	26.26	685,833
February 02, 2026	25.86	26.2	26.2	26.52	25.82	841,610
January 30, 2026	25.66	26.15	26.15	26.3	25.17	1.26M
January 29, 2026	26.86	25.98	25.98	26.89	25.81	1.1M
January 28, 2026	26.91	26.48	26.48	27.15	26.27	736,311
January 27, 2026	27.48	26.73	26.73	27.8	26.71	838,057
January 26, 2026	28.44	27.51	27.51	28.61	27.38	549,900
January 23, 2026	28.99	28.22	28.22	29.09	28.14	733,813
January 22, 2026	28.54	28.89	28.89	29.48	28.31	680,329
January 21, 2026	28.62	28.13	28.13	28.66	27.87	731,000
January 20, 2026	28.49	28.24	28.24	29.08	28.09	620,674
January 16, 2026	29	28.62	28.62	29.6	27.86	780,033
January 15, 2026	28.29	29.33	29.33	29.53	28.29	798,101
January 14, 2026	28.19	28.37	28.37	28.69	27.78	790,337
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

Perimeter Solutions, S.A. (PRM) NYSE