Canada markets closed

Perfect Corp. (PERF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.9300+0.0700 (+3.76%)
At close: 02:39PM EDT
2.0400 +0.11 (+5.70%)
After hours: 05:29PM EDT
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20241.96001.95001.92001.93001.93003,097
Oct 03, 20241.85001.90001.85001.86001.86009,400
Oct 02, 20241.99001.99001.90001.92001.92003,600
Oct 01, 20241.93001.99001.93001.99001.99002,900
Sept 30, 20241.95001.95201.92001.92001.92006,200
Sept 27, 20241.87001.95001.86001.95001.950012,700
Sept 26, 20241.92001.92001.88001.88001.88007,200
Sept 25, 20242.07002.07001.92001.92001.92005,900
Sept 24, 20242.04002.05001.89202.01002.01008,400
Sept 23, 20242.00002.00001.86001.93001.93008,500
Sept 20, 20242.05002.14101.94001.94001.94008,300
Sept 19, 20241.95001.98001.95001.95001.95007,400
Sept 18, 20242.08002.08001.86001.95001.950015,400
Sept 17, 20242.00002.30501.96002.07002.070030,200
Sept 16, 20242.00002.00001.94501.95001.95005,900
Sept 13, 20241.86002.00001.86001.93001.93006,400
Sept 12, 20241.85001.98001.85001.88001.88009,500
Sept 11, 20241.90001.90001.87001.87001.87002,900
Sept 10, 20241.85001.90001.85001.88001.88004,400
Sept 09, 20241.85001.89001.85001.87001.87008,900
Sept 06, 20241.88001.93001.85001.85001.85007,100
Sept 05, 20241.91001.93501.89001.90001.90003,100
Sept 04, 20241.96001.96001.86101.87001.87008,000
Sept 03, 20242.07002.07001.85001.90001.900030,900
Aug 30, 20242.07002.07002.01002.02002.02005,300
Aug 29, 20242.08002.08002.04002.04002.04001,900
Aug 28, 20242.05002.09502.02502.03002.03007,600
Aug 27, 20242.08002.08002.04502.05002.05004,800
Aug 26, 20242.06002.10002.03002.08002.08003,300
Aug 23, 20242.10002.12002.05002.07002.07004,400
Aug 22, 20242.09002.09002.03502.05002.05002,300
Aug 21, 20242.01002.05002.00502.05002.05003,300
Aug 20, 20241.99002.04001.99002.01002.01001,600
Aug 19, 20241.98002.10001.98002.00002.00009,100
Aug 16, 20242.00002.08002.00002.02002.02004,700
Aug 15, 20241.98002.07701.98002.01002.01004,000
Aug 14, 20242.10002.10002.00002.00002.00004,300
Aug 13, 20242.13002.13002.02002.07702.07705,700
Aug 12, 20242.20002.20002.06002.06002.06005,900
Aug 09, 20242.03002.15001.98002.08002.080028,400
Aug 08, 20241.99001.99001.97001.98001.98006,300
Aug 07, 20241.90001.96501.85001.93001.930013,800
Aug 06, 20241.71001.88001.71001.86001.860011,700
Aug 05, 20241.80001.81901.70201.74001.740049,400
Aug 02, 20242.04002.04001.86001.88001.880019,900
Aug 01, 20242.18002.20001.97002.00002.000070,700
Jul 31, 20242.20002.20002.13102.16002.16008,100
Jul 30, 20242.09002.16002.09002.14002.14002,400
Jul 29, 20242.16002.16002.09002.09002.090011,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...