Canada markets closed

Perfect Corp. (PERF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.1100-0.0800 (-3.65%)
At close: 04:00PM EDT
2.1300 +0.02 (+0.95%)
After hours: 07:45PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20242.25002.25002.10002.11002.11008,600
Jul 25, 20242.19002.23002.15002.19002.190010,200
Jul 24, 20242.20002.23902.10002.11002.110064,300
Jul 23, 20242.20002.20002.18002.20002.200013,900
Jul 22, 20242.17002.20002.15002.16002.160019,100
Jul 19, 20242.29002.30002.19002.19002.190027,600
Jul 18, 20242.28002.35002.28002.30002.300023,900
Jul 17, 20242.28002.34002.28002.30002.300030,600
Jul 16, 20242.37002.37002.27002.29002.290029,800
Jul 15, 20242.42002.42002.27002.27002.270025,900
Jul 12, 20242.26002.35002.26002.29002.290011,900
Jul 11, 20242.28002.34202.28002.31002.310022,300
Jul 10, 20242.24002.29002.24002.26002.260017,100
Jul 09, 20242.30002.30002.19902.25002.250017,900
Jul 08, 20242.20002.24002.15002.24002.240010,200
Jul 05, 20242.30002.30002.12002.15002.150030,900
Jul 03, 20242.20002.29002.20002.22002.220032,100
Jul 02, 20242.20002.25002.15002.19002.190011,700
Jul 01, 20242.20002.25002.12002.21002.210057,800
Jun 28, 20241.95002.09001.94002.02002.020042,200
Jun 27, 20241.88001.95001.88001.95001.950011,200
Jun 26, 20241.90001.90001.85001.89001.890011,900
Jun 25, 20241.85001.89001.79001.89001.890037,700
Jun 24, 20241.85001.88101.80001.87001.8700134,800
Jun 21, 20241.85001.88001.83001.83001.830096,900
Jun 20, 20241.85001.86001.80501.84001.840028,300
Jun 18, 20241.88001.89001.83901.84001.840053,600
Jun 17, 20241.81001.90001.80001.85001.850050,200
Jun 14, 20241.98001.98001.80001.82001.820019,000
Jun 13, 20242.00002.03001.92001.92001.920027,800
Jun 12, 20242.04002.04001.95001.98001.980025,900
Jun 11, 20241.92002.00001.91001.95001.950017,000
Jun 10, 20241.94001.97801.90001.91001.910013,500
Jun 07, 20241.95002.10001.94001.94001.9400115,200
Jun 06, 20241.81002.00001.81001.95001.9500120,800
Jun 05, 20241.80001.88001.79001.80001.800060,100
Jun 04, 20241.91001.94001.75501.79001.790038,000
Jun 03, 20242.00002.00001.85501.89001.890026,700
May 31, 20242.10002.10001.90001.96001.960050,000
May 30, 20242.01002.13002.01002.06002.060024,300
May 29, 20242.04002.10002.01002.05002.050018,100
May 28, 20242.10002.17002.00002.10002.100036,800
May 24, 20242.10002.18002.10002.13002.130021,900
May 23, 20242.15002.19002.11002.13002.130029,600
May 22, 20242.19002.20002.18002.20002.200019,900
May 21, 20242.19002.28002.18002.18002.180033,400
May 20, 20242.18002.30002.18002.24002.240044,100
May 17, 20242.22002.30002.15002.23002.230076,800
May 16, 20242.17002.29002.17002.27002.270019,600
May 15, 20242.30002.35002.16002.20002.200027,900
May 14, 20242.29002.35002.22002.33002.330023,000
May 13, 20242.30002.35002.24002.35002.350034,600
May 10, 20242.28002.35002.22402.28002.280023,000
May 09, 20242.25002.37002.25002.33002.330019,700
May 08, 20242.26002.38002.26002.30002.300040,100
May 07, 20242.20002.38002.20002.32002.3200128,100
May 06, 20242.21002.35002.14002.23002.230029,200
May 03, 20242.35002.35002.15002.17402.174043,100
May 02, 20242.35002.37002.27002.35002.350025,400
May 01, 20242.31002.37002.20002.30002.300015,000
Apr 30, 20242.27002.33002.20002.29002.290046,000
Apr 29, 20242.35002.40802.16002.33002.330036,800
Apr 26, 20242.35002.44002.30002.36002.360021,500
Apr 25, 20242.33002.38502.26002.32002.320052,600
Apr 24, 20242.33002.36002.20002.27002.270031,600
Apr 23, 20242.35002.39002.26002.33002.330048,300
Apr 22, 20242.27002.42002.16002.26002.260044,800
Apr 19, 20242.32002.40002.25002.30002.300045,700
Apr 18, 20242.35002.43002.35002.37002.370022,500
Apr 17, 20242.48002.49302.35002.39002.390028,600
Apr 16, 20242.59002.60002.32502.48002.480061,800
Apr 15, 20242.73002.75002.42102.55002.550057,800
Apr 12, 20242.40002.68002.39502.66002.660090,300
Apr 11, 20242.42002.44002.33502.41002.410040,200
Apr 10, 20242.32002.44002.30002.30002.300020,900
Apr 09, 20242.32002.44002.32002.41002.410022,200
Apr 08, 20242.40002.42002.32002.32002.320030,500
Apr 05, 20242.32002.42002.32002.40002.400020,800
Apr 04, 20242.40002.48002.36002.36002.360024,000
Apr 03, 20242.40002.45402.38002.39002.390047,000
Apr 02, 20242.40002.48002.31002.38002.380066,400
Apr 01, 20242.45002.50002.39002.41002.410023,200
Mar 28, 20242.33002.51002.33002.48002.480066,700
Mar 27, 20242.44002.56002.42002.42002.420025,500
Mar 26, 20242.42002.58002.42002.48002.480035,000
Mar 25, 20242.45002.64502.40002.40002.400034,000
Mar 22, 20242.44002.59002.44002.53002.530039,500
Mar 21, 20242.45002.67002.44502.45002.4500100,900
Mar 20, 20242.41002.55002.35002.44002.440070,900
Mar 19, 20242.40002.64002.35002.38002.3800103,000
Mar 18, 20242.52002.76002.41002.41002.410071,400
Mar 15, 20242.60002.75002.51002.56002.560052,900
Mar 14, 20242.64002.92002.56002.61002.610061,300
Mar 13, 20242.74002.74002.51002.63002.6300108,600
Mar 12, 20242.56002.84002.56002.66002.660069,500
Mar 11, 20242.56002.89002.39502.50002.5000235,700
Mar 08, 20242.47002.80002.42002.49002.4900431,500
Mar 07, 20242.98002.99002.47002.48002.4800193,000
Mar 06, 20242.93003.00502.43002.70002.7000233,100
Mar 05, 20243.19003.20002.90802.96502.9650167,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...