Perimeter Solutions, SA (PRM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 7.50 | 7.75 | 7.50 | 7.60 | 7.60 | 622,200 |
| May 09, 2024 | 7.60 | 7.72 | 7.34 | 7.42 | 7.42 | 693,000 |
| May 08, 2024 | 7.45 | 7.68 | 7.40 | 7.67 | 7.67 | 611,900 |
| May 07, 2024 | 7.47 | 7.68 | 7.45 | 7.53 | 7.53 | 400,000 |
| May 06, 2024 | 7.19 | 7.47 | 7.19 | 7.43 | 7.43 | 436,600 |
| May 03, 2024 | 7.26 | 7.33 | 7.09 | 7.09 | 7.09 | 440,200 |
| May 02, 2024 | 7.04 | 7.18 | 6.99 | 7.09 | 7.09 | 614,700 |
| May 01, 2024 | 7.06 | 7.24 | 6.93 | 6.94 | 6.94 | 587,500 |
| Apr 30, 2024 | 6.99 | 7.11 | 6.94 | 7.00 | 7.00 | 483,700 |
| Apr 29, 2024 | 7.10 | 7.24 | 7.01 | 7.11 | 7.11 | 695,000 |
| Apr 26, 2024 | 6.98 | 7.11 | 6.98 | 7.06 | 7.06 | 347,900 |
| Apr 25, 2024 | 6.93 | 7.06 | 6.84 | 6.97 | 6.97 | 575,300 |
| Apr 24, 2024 | 7.27 | 7.35 | 6.87 | 7.00 | 7.00 | 1,297,800 |
| Apr 23, 2024 | 7.19 | 7.60 | 7.16 | 7.28 | 7.28 | 1,802,100 |
| Apr 22, 2024 | 6.99 | 7.31 | 6.93 | 7.24 | 7.24 | 901,200 |
| Apr 19, 2024 | 6.97 | 7.14 | 6.89 | 7.02 | 7.02 | 506,100 |
| Apr 18, 2024 | 7.09 | 7.16 | 6.91 | 6.99 | 6.99 | 685,600 |
| Apr 17, 2024 | 7.12 | 7.17 | 6.91 | 6.92 | 6.92 | 359,500 |
| Apr 16, 2024 | 7.03 | 7.18 | 6.89 | 7.06 | 7.06 | 510,600 |
| Apr 15, 2024 | 7.30 | 7.33 | 7.06 | 7.11 | 7.11 | 616,300 |
| Apr 12, 2024 | 7.30 | 7.33 | 7.20 | 7.25 | 7.25 | 542,800 |
| Apr 11, 2024 | 7.46 | 7.46 | 7.29 | 7.36 | 7.36 | 492,200 |
| Apr 10, 2024 | 7.25 | 7.54 | 7.14 | 7.45 | 7.45 | 638,500 |
| Apr 09, 2024 | 7.61 | 7.65 | 7.48 | 7.55 | 7.55 | 386,200 |
| Apr 08, 2024 | 7.83 | 7.84 | 7.47 | 7.51 | 7.51 | 486,900 |
| Apr 05, 2024 | 7.59 | 7.81 | 7.54 | 7.79 | 7.79 | 414,600 |
| Apr 04, 2024 | 7.99 | 8.02 | 7.57 | 7.60 | 7.60 | 736,200 |
| Apr 03, 2024 | 7.53 | 7.86 | 7.53 | 7.84 | 7.84 | 1,009,100 |
| Apr 02, 2024 | 7.48 | 7.64 | 7.42 | 7.62 | 7.62 | 650,000 |
| Apr 01, 2024 | 7.48 | 7.63 | 7.34 | 7.61 | 7.61 | 582,000 |
| Mar 28, 2024 | 7.31 | 7.42 | 7.26 | 7.42 | 7.42 | 995,100 |
| Mar 27, 2024 | 7.39 | 7.44 | 7.25 | 7.33 | 7.33 | 970,300 |
| Mar 26, 2024 | 7.60 | 7.62 | 7.20 | 7.33 | 7.33 | 1,165,600 |
| Mar 25, 2024 | 6.50 | 7.44 | 6.50 | 7.21 | 7.21 | 3,672,800 |
| Mar 22, 2024 | 6.25 | 6.33 | 6.13 | 6.22 | 6.22 | 778,400 |
| Mar 21, 2024 | 6.36 | 6.40 | 6.25 | 6.30 | 6.30 | 704,800 |
| Mar 20, 2024 | 6.12 | 6.45 | 6.12 | 6.35 | 6.35 | 542,100 |
| Mar 19, 2024 | 6.03 | 6.23 | 6.03 | 6.17 | 6.17 | 529,200 |
| Mar 18, 2024 | 6.24 | 6.24 | 6.01 | 6.06 | 6.06 | 724,800 |
| Mar 15, 2024 | 6.12 | 6.39 | 6.08 | 6.25 | 6.25 | 1,526,700 |
| Mar 14, 2024 | 6.38 | 6.38 | 6.17 | 6.21 | 6.21 | 891,500 |
| Mar 13, 2024 | 6.29 | 6.48 | 6.27 | 6.42 | 6.42 | 529,400 |
| Mar 12, 2024 | 6.34 | 6.34 | 6.24 | 6.31 | 6.31 | 500,700 |
| Mar 11, 2024 | 6.35 | 6.47 | 6.32 | 6.34 | 6.34 | 417,500 |
| Mar 08, 2024 | 6.37 | 6.47 | 6.30 | 6.35 | 6.35 | 598,600 |
| Mar 07, 2024 | 6.20 | 6.34 | 6.20 | 6.26 | 6.26 | 488,600 |
| Mar 06, 2024 | 6.17 | 6.17 | 6.07 | 6.11 | 6.11 | 376,400 |
| Mar 05, 2024 | 6.09 | 6.19 | 6.01 | 6.01 | 6.01 | 569,600 |
| Mar 04, 2024 | 6.22 | 6.31 | 6.09 | 6.18 | 6.18 | 724,200 |
| Mar 01, 2024 | 6.14 | 6.35 | 6.01 | 6.24 | 6.24 | 1,008,300 |
| Feb 29, 2024 | 6.12 | 6.15 | 5.97 | 6.08 | 6.08 | 906,100 |
| Feb 28, 2024 | 5.94 | 6.07 | 5.92 | 5.98 | 5.98 | 705,500 |
| Feb 27, 2024 | 5.78 | 6.04 | 5.67 | 6.00 | 6.00 | 799,400 |
| Feb 26, 2024 | 5.75 | 5.86 | 5.51 | 5.62 | 5.62 | 673,500 |
| Feb 23, 2024 | 5.93 | 5.94 | 5.73 | 5.80 | 5.80 | 971,200 |
| Feb 22, 2024 | 5.68 | 6.16 | 5.64 | 5.99 | 5.99 | 1,406,500 |
| Feb 21, 2024 | 5.60 | 5.70 | 5.54 | 5.65 | 5.65 | 741,300 |
| Feb 20, 2024 | 5.59 | 5.66 | 5.52 | 5.61 | 5.61 | 773,300 |
| Feb 16, 2024 | 5.46 | 5.78 | 5.46 | 5.72 | 5.72 | 910,000 |
| Feb 15, 2024 | 5.27 | 5.57 | 5.27 | 5.55 | 5.55 | 834,100 |
| Feb 14, 2024 | 5.18 | 5.24 | 5.11 | 5.23 | 5.23 | 962,200 |
| Feb 13, 2024 | 5.15 | 5.26 | 5.02 | 5.05 | 5.05 | 1,128,100 |
| Feb 12, 2024 | 5.13 | 5.47 | 5.13 | 5.42 | 5.42 | 1,092,400 |
| Feb 09, 2024 | 4.97 | 5.14 | 4.93 | 5.12 | 5.12 | 528,300 |
| Feb 08, 2024 | 4.89 | 5.03 | 4.85 | 4.98 | 4.98 | 629,300 |
| Feb 07, 2024 | 4.91 | 4.99 | 4.83 | 4.88 | 4.88 | 421,900 |
| Feb 06, 2024 | 4.76 | 4.91 | 4.71 | 4.91 | 4.91 | 399,100 |
| Feb 05, 2024 | 4.87 | 4.90 | 4.76 | 4.78 | 4.78 | 658,900 |
| Feb 02, 2024 | 4.85 | 5.03 | 4.78 | 4.99 | 4.99 | 1,008,300 |
| Feb 01, 2024 | 4.77 | 4.98 | 4.64 | 4.95 | 4.95 | 958,400 |
| Jan 31, 2024 | 4.77 | 4.98 | 4.71 | 4.74 | 4.74 | 1,382,900 |
| Jan 30, 2024 | 4.69 | 4.90 | 4.61 | 4.77 | 4.77 | 896,100 |
| Jan 29, 2024 | 4.51 | 4.74 | 4.44 | 4.74 | 4.74 | 554,300 |
| Jan 26, 2024 | 4.54 | 4.57 | 4.49 | 4.53 | 4.53 | 484,800 |
| Jan 25, 2024 | 4.36 | 4.53 | 4.34 | 4.47 | 4.47 | 769,000 |
| Jan 24, 2024 | 4.54 | 4.54 | 4.32 | 4.35 | 4.35 | 708,700 |
| Jan 23, 2024 | 4.43 | 4.51 | 4.35 | 4.48 | 4.48 | 775,600 |
| Jan 22, 2024 | 4.09 | 4.38 | 4.07 | 4.34 | 4.34 | 703,900 |
| Jan 19, 2024 | 4.07 | 4.10 | 3.88 | 4.07 | 4.07 | 904,300 |
| Jan 18, 2024 | 4.11 | 4.21 | 4.00 | 4.06 | 4.06 | 544,100 |
| Jan 17, 2024 | 4.03 | 4.16 | 3.99 | 4.10 | 4.10 | 551,600 |
| Jan 16, 2024 | 4.08 | 4.18 | 4.03 | 4.15 | 4.15 | 747,800 |
| Jan 12, 2024 | 4.31 | 4.39 | 4.16 | 4.16 | 4.16 | 754,000 |
| Jan 11, 2024 | 4.02 | 4.20 | 4.00 | 4.18 | 4.18 | 1,061,500 |
| Jan 10, 2024 | 4.16 | 4.19 | 4.01 | 4.07 | 4.07 | 561,500 |
| Jan 09, 2024 | 4.06 | 4.22 | 4.01 | 4.20 | 4.20 | 871,000 |
| Jan 08, 2024 | 4.28 | 4.32 | 4.09 | 4.22 | 4.22 | 851,500 |
| Jan 05, 2024 | 4.15 | 4.34 | 4.07 | 4.22 | 4.22 | 1,225,900 |
| Jan 04, 2024 | 4.32 | 4.36 | 4.20 | 4.21 | 4.21 | 930,700 |
| Jan 03, 2024 | 4.59 | 4.60 | 4.25 | 4.26 | 4.26 | 972,100 |
| Jan 02, 2024 | 4.62 | 4.82 | 4.59 | 4.59 | 4.59 | 911,500 |
| Dec 29, 2023 | 4.67 | 4.69 | 4.57 | 4.60 | 4.60 | 770,800 |
| Dec 28, 2023 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | 910,700 |
| Dec 27, 2023 | 4.55 | 4.62 | 4.50 | 4.57 | 4.57 | 838,500 |
| Dec 26, 2023 | 4.62 | 4.65 | 4.54 | 4.56 | 4.56 | 564,700 |
| Dec 22, 2023 | 4.47 | 4.62 | 4.47 | 4.59 | 4.59 | 783,600 |
| Dec 21, 2023 | 4.44 | 4.52 | 4.35 | 4.42 | 4.42 | 958,400 |
| Dec 20, 2023 | 4.65 | 4.68 | 4.34 | 4.35 | 4.35 | 1,284,900 |
| Dec 19, 2023 | 4.45 | 4.69 | 4.45 | 4.64 | 4.64 | 1,291,600 |
| Dec 18, 2023 | 4.40 | 4.53 | 4.37 | 4.39 | 4.39 | 1,538,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.