Canada markets closed

Perfect Corp. (PERF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.2300-0.0400 (-1.76%)
At close: 04:00PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Mar 04, 20242.90003.76802.84003.21003.2100583,000
Mar 01, 20242.43002.62102.40002.50002.50002,800
Feb 29, 20242.60002.60002.40202.49002.49003,700
Feb 28, 20242.70002.70002.40002.51002.510015,900
Feb 27, 20242.55102.61002.55102.55102.55106,200
Feb 26, 20242.38002.38002.38002.38002.38001,000
Feb 23, 20242.50002.65002.37002.45002.45003,900
Feb 22, 20242.47002.70302.47002.61002.610015,200
Feb 21, 20242.35002.36002.35002.36002.3600500
Feb 20, 20242.36002.50002.36002.36002.36005,200
Feb 16, 20242.45002.49002.40002.49002.49002,700
Feb 15, 20242.48002.48302.35002.37002.37004,400
Feb 14, 20242.55002.55002.49002.52002.52003,300
Feb 13, 20242.48002.48002.48002.48002.4800700
Feb 12, 20242.37002.50002.37002.47002.47001,600
Feb 09, 20242.41002.41002.41002.41002.4100800
Feb 08, 20242.21002.44002.21002.44002.44002,000
Feb 07, 20242.28002.28002.28002.28002.28001,700
Feb 06, 20242.24002.31802.24002.30002.30001,900
Feb 05, 20242.31002.43002.30002.31002.31003,500
Feb 02, 20242.30002.45202.30002.31002.31003,100
Feb 01, 20242.30002.41902.30002.31002.31008,100
Jan 31, 20242.20002.30002.20002.25002.25002,200
Jan 30, 20242.35002.41002.13002.20002.200027,300
Jan 29, 20242.32002.43002.32002.41002.41003,000
Jan 26, 20242.50002.50002.36002.41002.41006,700
Jan 25, 20242.49002.59002.48002.48002.48003,800
Jan 24, 20242.50002.51002.48002.50002.50006,900
Jan 23, 20242.49002.59002.47002.50002.50005,100
Jan 22, 20242.50002.52002.45002.48002.48006,200
Jan 19, 20242.47002.52002.45002.52002.52009,300
Jan 18, 20242.58002.72002.47002.47002.470037,300
Jan 17, 20242.49002.58002.49002.51502.51507,800
Jan 16, 20242.55002.55502.52002.52002.52006,100
Jan 12, 20242.50002.60002.49002.51002.510024,900
Jan 11, 20242.48002.60002.48002.60002.60004,600
Jan 10, 20242.53002.65002.48002.49002.490015,100
Jan 09, 20242.70002.70002.44102.58002.580013,900
Jan 08, 20242.50002.63002.45002.50002.500023,900
Jan 05, 20242.65002.68002.40002.47002.470022,900
Jan 04, 20242.87002.87002.59002.69102.691026,900
Jan 03, 20243.00003.00002.87002.87002.870010,200
Jan 02, 20243.00003.04002.91603.00903.009046,000
Dec 29, 20233.14003.17003.04003.10003.10008,400
Dec 28, 20233.05003.13003.01903.10003.100011,000
Dec 27, 20233.08003.08003.05003.06003.060012,500
Dec 26, 20233.07003.13003.07003.08003.08006,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...