Perimeter Solutions, Inc. (PRM)
NYSE: PRM · Real-Time Price · USD
21.48
+0.17 (0.80%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Perimeter Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.31 | 21.76 | 21.25 | 21.48 | 21.48 | 0.80% | 806,619 |
| Sep 25, 2025 | 21.92 | 21.92 | 21.23 | 21.31 | 21.31 | -3.40% | 1,120,578 |
| Sep 24, 2025 | 22.50 | 22.68 | 22.05 | 22.06 | 22.06 | -1.16% | 1,089,587 |
| Sep 23, 2025 | 21.93 | 22.72 | 21.93 | 22.32 | 22.32 | 1.69% | 1,156,028 |
| Sep 22, 2025 | 21.87 | 22.11 | 21.72 | 21.95 | 21.95 | 0.27% | 708,263 |
| Sep 19, 2025 | 22.13 | 22.25 | 21.57 | 21.89 | 21.89 | -0.68% | 2,347,228 |
| Sep 18, 2025 | 21.65 | 22.08 | 21.50 | 22.04 | 22.04 | 2.08% | 753,492 |
| Sep 17, 2025 | 21.62 | 21.97 | 21.35 | 21.59 | 21.59 | 0.14% | 938,071 |
| Sep 16, 2025 | 22.25 | 22.25 | 20.89 | 21.56 | 21.56 | -3.84% | 1,067,507 |
| Sep 15, 2025 | 22.30 | 22.65 | 22.15 | 22.42 | 22.42 | 0.72% | 888,030 |
| Sep 12, 2025 | 22.18 | 22.34 | 22.08 | 22.26 | 22.26 | 0.27% | 748,413 |
| Sep 11, 2025 | 22.16 | 22.58 | 22.01 | 22.20 | 22.20 | 0.82% | 1,309,130 |
| Sep 10, 2025 | 22.31 | 22.74 | 22.00 | 22.02 | 22.02 | -0.81% | 1,068,399 |
| Sep 9, 2025 | 22.72 | 22.80 | 21.83 | 22.20 | 22.20 | -3.39% | 1,079,812 |
| Sep 8, 2025 | 22.42 | 23.07 | 22.25 | 22.98 | 22.98 | 2.73% | 1,539,200 |
| Sep 5, 2025 | 22.07 | 22.50 | 21.80 | 22.37 | 22.37 | 0.40% | 1,562,134 |
| Sep 4, 2025 | 23.29 | 23.79 | 21.96 | 22.28 | 22.28 | 1.23% | 2,113,899 |
| Sep 3, 2025 | 22.57 | 22.74 | 21.70 | 22.01 | 22.01 | -2.26% | 1,477,038 |
| Sep 2, 2025 | 21.95 | 22.52 | 21.78 | 22.52 | 22.52 | 0.58% | 1,428,775 |
| Aug 29, 2025 | 22.09 | 22.50 | 21.88 | 22.39 | 22.39 | 1.68% | 1,303,950 |
| Aug 28, 2025 | 21.76 | 22.06 | 21.50 | 22.02 | 22.02 | 1.01% | 2,278,980 |
| Aug 27, 2025 | 21.32 | 21.80 | 21.28 | 21.80 | 21.80 | 1.25% | 1,241,921 |
| Aug 26, 2025 | 21.36 | 21.93 | 21.35 | 21.53 | 21.53 | 1.51% | 2,362,206 |
| Aug 25, 2025 | 19.92 | 21.21 | 19.80 | 21.21 | 21.21 | 8.88% | 2,347,098 |
| Aug 22, 2025 | 18.81 | 19.65 | 18.68 | 19.48 | 19.48 | 4.23% | 1,291,755 |
| Aug 21, 2025 | 18.42 | 18.72 | 18.41 | 18.69 | 18.69 | 1.47% | 820,222 |
| Aug 20, 2025 | 18.52 | 18.71 | 18.04 | 18.42 | 18.42 | -0.59% | 898,558 |
| Aug 19, 2025 | 18.59 | 18.77 | 18.37 | 18.53 | 18.53 | -0.64% | 923,986 |
| Aug 18, 2025 | 18.58 | 18.75 | 18.46 | 18.65 | 18.65 | 0.48% | 909,384 |
| Aug 15, 2025 | 18.50 | 18.74 | 18.25 | 18.56 | 18.56 | 0.22% | 1,180,333 |
| Aug 14, 2025 | 18.51 | 18.69 | 18.33 | 18.52 | 18.52 | 0.05% | 1,391,338 |
| Aug 13, 2025 | 18.10 | 18.52 | 17.74 | 18.51 | 18.51 | 2.27% | 1,332,836 |
| Aug 12, 2025 | 17.82 | 18.24 | 17.67 | 18.10 | 18.10 | 1.63% | 1,625,626 |
| Aug 11, 2025 | 17.95 | 18.27 | 17.60 | 17.81 | 17.81 | -1.06% | 1,239,250 |
| Aug 8, 2025 | 16.96 | 18.13 | 16.96 | 18.00 | 18.00 | 6.76% | 1,970,224 |
| Aug 7, 2025 | 16.61 | 17.32 | 16.00 | 16.86 | 16.86 | 6.57% | 1,453,140 |
| Aug 6, 2025 | 16.01 | 16.02 | 15.69 | 15.82 | 15.82 | -0.88% | 1,272,109 |
| Aug 5, 2025 | 15.98 | 16.06 | 15.79 | 15.96 | 15.96 | 1.14% | 752,465 |
| Aug 4, 2025 | 15.73 | 15.87 | 15.62 | 15.78 | 15.78 | 0.90% | 606,859 |
| Aug 1, 2025 | 15.76 | 15.82 | 15.43 | 15.64 | 15.64 | -3.04% | 1,103,314 |
| Jul 31, 2025 | 15.99 | 16.27 | 15.75 | 16.13 | 16.13 | 0.81% | 901,839 |
| Jul 30, 2025 | 16.36 | 16.50 | 15.96 | 16.00 | 16.00 | -1.78% | 790,966 |
| Jul 29, 2025 | 16.75 | 16.75 | 16.13 | 16.29 | 16.29 | -1.45% | 1,292,085 |
| Jul 28, 2025 | 16.86 | 16.91 | 16.43 | 16.53 | 16.53 | -1.96% | 643,420 |
| Jul 25, 2025 | 16.89 | 16.91 | 16.60 | 16.86 | 16.86 | 0.42% | 624,365 |
| Jul 24, 2025 | 16.78 | 17.01 | 16.65 | 16.79 | 16.79 | -1.12% | 904,556 |
| Jul 23, 2025 | 16.93 | 17.01 | 16.69 | 16.98 | 16.98 | 1.13% | 852,673 |
| Jul 22, 2025 | 17.18 | 17.28 | 16.51 | 16.79 | 16.79 | -2.50% | 1,465,957 |
| Jul 21, 2025 | 17.31 | 17.40 | 17.07 | 17.22 | 17.22 | 0.94% | 851,877 |
| Jul 18, 2025 | 17.17 | 17.24 | 17.00 | 17.06 | 17.06 | -0.12% | 1,221,696 |