Perimeter Solutions, Inc. (PRM)
NYSE: PRM · Real-Time Price · USD
13.98
+0.04 (0.29%)
At close: Jun 27, 2025, 4:00 PM
13.99
+0.01 (0.07%)
After-hours: Jun 27, 2025, 7:00 PM EDT
Perimeter Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 13.87 | 14.02 | 13.74 | 13.98 | 13.98 | 0.29% | 2,131,286 |
| Jun 26, 2025 | 13.77 | 14.09 | 13.77 | 13.94 | 13.94 | 1.46% | 1,016,167 |
| Jun 25, 2025 | 13.79 | 13.85 | 13.55 | 13.74 | 13.74 | -0.79% | 715,644 |
| Jun 24, 2025 | 13.76 | 14.03 | 13.63 | 13.85 | 13.85 | 0.65% | 906,029 |
| Jun 23, 2025 | 13.30 | 13.80 | 13.19 | 13.76 | 13.76 | 3.61% | 752,467 |
| Jun 20, 2025 | 13.31 | 13.50 | 13.16 | 13.28 | 13.28 | 0.30% | 2,714,936 |
| Jun 18, 2025 | 13.09 | 13.36 | 13.06 | 13.24 | 13.24 | 0.84% | 787,857 |
| Jun 17, 2025 | 13.25 | 13.40 | 13.12 | 13.13 | 13.13 | -0.91% | 699,366 |
| Jun 16, 2025 | 13.20 | 13.41 | 13.05 | 13.25 | 13.25 | 0.76% | 1,066,434 |
| Jun 13, 2025 | 13.38 | 13.52 | 13.07 | 13.15 | 13.15 | -2.08% | 626,758 |
| Jun 12, 2025 | 13.35 | 13.69 | 13.19 | 13.43 | 13.43 | -1.47% | 842,187 |
| Jun 11, 2025 | 13.34 | 13.78 | 13.30 | 13.63 | 13.63 | 2.48% | 1,222,195 |
| Jun 10, 2025 | 13.07 | 13.34 | 13.07 | 13.30 | 13.30 | 2.23% | 753,593 |
| Jun 9, 2025 | 12.90 | 13.13 | 12.77 | 13.01 | 13.01 | 1.64% | 1,161,501 |
| Jun 6, 2025 | 12.82 | 12.88 | 12.69 | 12.80 | 12.80 | 1.19% | 809,955 |
| Jun 5, 2025 | 12.29 | 12.72 | 12.26 | 12.65 | 12.65 | 3.27% | 838,179 |
| Jun 4, 2025 | 12.31 | 12.48 | 12.20 | 12.25 | 12.25 | -1.21% | 1,021,604 |
| Jun 3, 2025 | 12.21 | 12.53 | 12.17 | 12.40 | 12.40 | 2.23% | 1,015,908 |
| Jun 2, 2025 | 12.08 | 12.23 | 12.00 | 12.13 | 12.13 | 0.50% | 908,924 |
| May 30, 2025 | 12.14 | 12.26 | 11.84 | 12.07 | 12.07 | -0.58% | 1,804,214 |
| May 29, 2025 | 12.01 | 12.26 | 11.97 | 12.14 | 12.14 | 1.42% | 1,099,112 |
| May 28, 2025 | 11.97 | 12.06 | 11.85 | 11.97 | 11.97 | 0.17% | 987,622 |
| May 27, 2025 | 11.81 | 11.98 | 11.75 | 11.95 | 11.95 | 1.88% | 809,893 |
| May 23, 2025 | 11.58 | 11.82 | 11.58 | 11.73 | 11.73 | -0.51% | 886,450 |
| May 22, 2025 | 11.64 | 11.86 | 11.61 | 11.79 | 11.79 | 0.77% | 792,980 |
| May 21, 2025 | 11.64 | 11.78 | 11.55 | 11.70 | 11.70 | -1.10% | 976,867 |
| May 20, 2025 | 11.85 | 11.92 | 11.80 | 11.83 | 11.83 | 0.08% | 804,132 |
| May 19, 2025 | 11.76 | 11.91 | 11.70 | 11.82 | 11.82 | -0.59% | 1,003,869 |
| May 16, 2025 | 11.87 | 11.96 | 11.57 | 11.89 | 11.89 | -0.67% | 1,303,964 |
| May 15, 2025 | 11.81 | 12.02 | 11.71 | 11.97 | 11.97 | 1.53% | 1,139,788 |
| May 14, 2025 | 11.98 | 12.09 | 11.78 | 11.79 | 11.79 | -3.12% | 1,007,665 |
| May 13, 2025 | 12.00 | 12.28 | 11.97 | 12.17 | 12.17 | 2.96% | 1,112,312 |
| May 12, 2025 | 12.06 | 12.11 | 11.61 | 11.82 | 11.82 | 1.72% | 901,950 |
| May 9, 2025 | 11.62 | 11.89 | 11.50 | 11.62 | 11.62 | -1.27% | 1,243,168 |
| May 8, 2025 | 11.01 | 11.88 | 10.57 | 11.77 | 11.77 | 14.83% | 1,575,912 |
| May 7, 2025 | 10.51 | 10.65 | 10.23 | 10.25 | 10.25 | -2.57% | 840,979 |
| May 6, 2025 | 10.52 | 10.66 | 10.43 | 10.52 | 10.52 | -1.13% | 565,470 |
| May 5, 2025 | 10.49 | 10.68 | 10.25 | 10.64 | 10.64 | 1.24% | 1,190,740 |
| May 2, 2025 | 10.39 | 10.62 | 10.23 | 10.51 | 10.51 | 2.84% | 972,169 |
| May 1, 2025 | 10.18 | 10.33 | 10.02 | 10.22 | 10.22 | 0.89% | 704,350 |
| Apr 30, 2025 | 10.15 | 10.15 | 9.98 | 10.13 | 10.13 | -1.07% | 772,644 |
| Apr 29, 2025 | 10.14 | 10.28 | 10.11 | 10.24 | 10.24 | 0.79% | 646,893 |
| Apr 28, 2025 | 10.19 | 10.34 | 10.05 | 10.16 | 10.16 | -0.39% | 612,048 |
| Apr 25, 2025 | 10.11 | 10.27 | 9.99 | 10.20 | 10.20 | -0.49% | 560,254 |
| Apr 24, 2025 | 10.25 | 10.37 | 10.07 | 10.25 | 10.25 | 1.08% | 1,319,462 |
| Apr 23, 2025 | 10.19 | 10.30 | 9.98 | 10.14 | 10.14 | 1.91% | 1,035,039 |
| Apr 22, 2025 | 9.82 | 10.07 | 9.75 | 9.95 | 9.95 | 2.90% | 1,023,227 |
| Apr 21, 2025 | 9.75 | 9.81 | 9.56 | 9.67 | 9.67 | -1.43% | 991,894 |
| Apr 17, 2025 | 9.88 | 10.02 | 9.79 | 9.81 | 9.81 | -1.01% | 783,146 |
| Apr 16, 2025 | 9.94 | 10.08 | 9.74 | 9.91 | 9.91 | -0.10% | 644,119 |