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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Perimeter Solutions, S.A. (PRM) NYSE