Perimeter Solutions, S.A.PRMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $25.86 | $26.52 | $25.82 | $26.20 | 840,811 |
| 1/30/2026 | $25.66 | $26.30 | $25.17 | $26.15 | 1.26M |
| 1/29/2026 | $26.86 | $26.89 | $25.81 | $25.98 | 1.10M |
| 1/28/2026 | $26.91 | $27.15 | $26.27 | $26.48 | 736,311 |
| 1/27/2026 | $27.58 | $27.80 | $26.68 | $26.73 | 838,100 |
| 1/26/2026 | $28.44 | $28.61 | $27.38 | $27.51 | 549,900 |
| 1/23/2026 | $28.99 | $29.09 | $28.14 | $28.22 | 733,813 |
| 1/22/2026 | $28.54 | $29.48 | $28.31 | $28.89 | 850,100 |
| 1/21/2026 | $28.62 | $28.66 | $27.87 | $28.13 | 731,000 |
| 1/20/2026 | $28.49 | $29.08 | $28.09 | $28.24 | 620,674 |
| 1/16/2026 | $29.00 | $29.60 | $27.86 | $28.62 | 963,942 |
| 1/15/2026 | $28.29 | $29.53 | $28.29 | $29.33 | 798,101 |
| 1/14/2026 | $28.19 | $28.69 | $27.78 | $28.37 | 790,337 |
| 1/13/2026 | $27.70 | $28.46 | $27.59 | $28.08 | 1.04M |
| 1/12/2026 | $28.82 | $29.10 | $27.54 | $27.78 | 1.44M |
| 1/9/2026 | $29.30 | $29.88 | $29.15 | $29.64 | 881,523 |
| 1/8/2026 | $28.50 | $29.40 | $28.22 | $29.30 | 771,841 |
| 1/7/2026 | $28.12 | $28.75 | $27.78 | $28.60 | 803,810 |
| 1/6/2026 | $27.72 | $28.24 | $27.40 | $28.14 | 763,519 |
| 1/5/2026 | $27.45 | $28.22 | $27.25 | $27.74 | 469,208 |
| 1/2/2026 | $27.56 | $28.00 | $27.05 | $27.51 | 593,910 |
| 12/31/2025 | $27.83 | $28.00 | $27.47 | $27.53 | 659,900 |
| 12/30/2025 | $28.24 | $28.24 | $27.79 | $27.82 | 439,430 |
| 12/29/2025 | $28.02 | $28.29 | $27.53 | $28.13 | 602,800 |
| 12/26/2025 | $27.92 | $28.23 | $27.71 | $28.08 | 553,200 |
| 12/24/2025 | $27.71 | $28.00 | $27.51 | $27.96 | 369,000 |
| 12/23/2025 | $27.99 | $28.02 | $27.60 | $27.84 | 684,100 |
| 12/22/2025 | $28.31 | $28.60 | $27.84 | $27.98 | 548,400 |
| 12/19/2025 | $27.64 | $28.36 | $27.64 | $28.31 | 1.40M |
| 12/18/2025 | $27.96 | $28.52 | $27.65 | $27.77 | 764,800 |
| 12/17/2025 | $27.53 | $27.97 | $26.92 | $27.62 | 2.39M |
| 12/16/2025 | $27.75 | $28.69 | $27.69 | $27.99 | 826,549 |
| 12/15/2025 | $28.28 | $28.81 | $27.63 | $28.17 | 873,809 |
| 12/12/2025 | $29.66 | $29.78 | $28.10 | $28.41 | 1.34M |
| 12/11/2025 | $29.51 | $29.56 | $28.62 | $28.78 | 1.38M |
| 12/10/2025 | $28.92 | $29.31 | $28.32 | $28.71 | 1.40M |
| 12/9/2025 | $28.23 | $29.24 | $27.89 | $28.90 | 1.09M |
| 12/8/2025 | $28.65 | $28.82 | $28.27 | $28.28 | 866,608 |
| 12/5/2025 | $28.05 | $28.77 | $27.90 | $28.65 | 759,958 |
| 12/4/2025 | $27.39 | $28.38 | $27.30 | $28.05 | 906,333 |
| 12/3/2025 | $27.48 | $27.80 | $27.02 | $27.58 | 882,901 |
| 12/2/2025 | $27.69 | $27.88 | $27.22 | $27.49 | 603,000 |
| 12/1/2025 | $27.87 | $27.97 | $27.38 | $27.48 | 538,364 |
| 11/28/2025 | $27.96 | $28.06 | $27.68 | $27.88 | 275,827 |
| 11/26/2025 | $27.08 | $27.89 | $26.92 | $27.77 | 711,614 |
| 11/25/2025 | $26.74 | $27.47 | $26.61 | $27.36 | 869,942 |
| 11/24/2025 | $26.37 | $27.09 | $26.06 | $26.75 | 1.66M |
| 11/21/2025 | $25.31 | $26.39 | $25.04 | $26.35 | 1.29M |
| 11/20/2025 | $26.31 | $26.76 | $25.19 | $25.37 | 1.59M |
| 11/19/2025 | $26.00 | $26.68 | $25.81 | $26.05 | 1.18M |
| 11/18/2025 | $25.46 | $26.20 | $25.10 | $25.72 | 613,910 |
| 11/17/2025 | $25.33 | $26.29 | $25.33 | $25.63 | 785,949 |
| 11/14/2025 | $24.93 | $25.72 | $24.60 | $25.33 | 655,600 |
| 11/13/2025 | $26.15 | $26.40 | $25.53 | $25.66 | 980,212 |
| 11/12/2025 | $25.72 | $26.87 | $25.70 | $26.34 | 1.23M |
| 11/11/2025 | $25.44 | $25.76 | $25.19 | $25.72 | 602,100 |
| 11/10/2025 | $25.08 | $25.92 | $24.78 | $25.63 | 780,828 |
| 11/7/2025 | $24.87 | $25.30 | $24.16 | $24.86 | 782,800 |
| 11/6/2025 | $25.06 | $25.49 | $23.84 | $24.44 | 1.28M |
| 11/5/2025 | $24.40 | $25.34 | $24.01 | $25.00 | 1.05M |