Peric Special Gases Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	71.90	76.39	69.65	74.02	74.02	3.67%	25,945,790
Apr 27, 2026	73.50	78.50	71.17	71.40	71.40	-2.30%	27,562,530
Apr 24, 2026	72.49	78.92	71.20	73.08	73.08	3.21%	25,307,910
Apr 23, 2026	71.04	73.74	69.90	70.81	70.81	1.01%	21,033,230
Apr 22, 2026	69.30	74.07	66.16	70.10	70.10	1.15%	25,712,920
Apr 21, 2026	66.41	71.08	63.01	69.30	69.30	2.56%	27,120,660
Apr 20, 2026	67.80	69.45	65.09	67.57	67.57	5.07%	19,943,640
Apr 17, 2026	64.06	66.52	63.25	64.31	64.31	1.26%	16,205,810
Apr 16, 2026	60.00	66.00	58.12	63.51	63.51	5.60%	20,347,980
Apr 15, 2026	61.80	62.41	59.70	60.14	60.14	-1.59%	13,716,440
Apr 14, 2026	60.84	62.42	59.20	61.11	61.11	0.46%	15,517,750
Apr 13, 2026	61.05	64.67	59.80	60.83	60.83	0.63%	20,070,390
Apr 10, 2026	58.66	62.74	58.66	60.45	60.45	5.11%	21,608,540
Apr 9, 2026	54.47	60.98	54.01	57.51	57.51	5.58%	23,727,480
Apr 8, 2026	52.81	54.47	50.70	54.47	54.47	2.25%	23,717,970
Apr 7, 2026	51.98	54.50	50.98	53.27	53.27	4.00%	30,730,750
Apr 3, 2026	46.46	51.22	45.46	51.22	51.22	20.01%	30,482,000
Apr 2, 2026	42.53	43.68	42.26	42.68	42.68	-0.63%	3,544,746
Apr 1, 2026	43.36	43.51	42.61	42.95	42.95	0.92%	3,185,874
Mar 31, 2026	43.20	43.59	42.50	42.56	42.56	-2.92%	5,070,684
Mar 30, 2026	42.60	44.00	42.26	43.84	43.84	2.96%	6,864,178
Mar 27, 2026	40.80	43.18	40.57	42.58	42.58	4.29%	6,763,451
Mar 26, 2026	41.17	41.75	40.66	40.83	40.83	-0.85%	5,099,217
Mar 25, 2026	40.80	41.94	40.75	41.18	41.18	0.17%	5,952,455
Mar 24, 2026	42.14	42.50	40.08	41.11	41.11	-2.31%	8,870,153
Mar 23, 2026	41.12	44.10	41.08	42.08	42.08	1.01%	11,267,050
Mar 20, 2026	41.90	44.15	41.50	41.66	41.66	-1.37%	8,355,975
Mar 19, 2026	41.85	43.88	41.14	42.24	42.24	0.28%	8,704,823
Mar 18, 2026	42.40	42.50	41.57	42.12	42.12	-0.19%	4,814,065
Mar 17, 2026	44.61	44.63	42.20	42.20	42.20	-5.30%	8,798,649
Mar 16, 2026	45.77	46.52	43.90	44.56	44.56	-2.81%	10,354,160
Mar 13, 2026	46.51	47.68	44.65	45.85	45.85	-0.43%	12,228,140
Mar 12, 2026	45.46	46.88	44.51	46.05	46.05	1.43%	10,605,720
Mar 11, 2026	44.60	46.55	44.58	45.40	45.40	1.84%	7,288,127
Mar 10, 2026	44.81	45.15	43.82	44.58	44.58	1.00%	5,888,080
Mar 9, 2026	45.08	45.10	42.90	44.14	44.14	-3.05%	7,039,872
Mar 6, 2026	45.35	46.12	44.72	45.53	45.53	0.18%	4,895,219
Mar 5, 2026	46.06	46.96	44.81	45.45	45.45	0.49%	6,537,846
Mar 4, 2026	46.06	47.44	44.90	45.23	45.23	-3.21%	7,775,038
Mar 3, 2026	48.50	49.17	46.63	46.73	46.73	-3.83%	9,270,894
Mar 2, 2026	48.96	49.48	48.15	48.59	48.59	-	8,941,128
Feb 27, 2026	48.89	49.20	47.61	48.59	48.59	-1.40%	7,342,383
Feb 26, 2026	48.65	49.50	47.82	49.28	49.28	-3.32%	13,522,870
Feb 25, 2026	44.66	50.97	44.66	50.97	50.97	14.13%	19,282,437
Feb 24, 2026	44.80	45.35	44.00	44.66	44.66	1.87%	4,885,422
Feb 13, 2026	44.50	45.35	43.84	43.84	43.84	-1.48%	5,118,404
Feb 12, 2026	44.17	44.78	44.10	44.50	44.50	0.36%	3,646,740
Feb 11, 2026	44.66	45.36	44.19	44.34	44.34	-0.78%	3,706,291
Feb 10, 2026	44.68	45.49	44.30	44.69	44.69	0.56%	5,971,976
Feb 9, 2026	45.58	46.55	44.13	44.44	44.44	5.76%	8,522,788
Feb 6, 2026	42.24	42.75	41.64	42.02	42.02	-0.66%	3,472,006
Feb 5, 2026	42.10	42.44	41.13	42.30	42.30	-0.19%	3,446,391
Feb 4, 2026	42.94	43.19	41.93	42.38	42.38	-2.19%	3,408,471
Feb 3, 2026	42.80	43.44	42.39	43.33	43.33	2.43%	3,633,377
Feb 2, 2026	44.85	45.49	42.30	42.30	42.30	-6.44%	5,510,937
Jan 30, 2026	45.89	46.59	44.28	45.21	45.21	-1.61%	4,987,558
Jan 29, 2026	48.26	48.50	45.92	45.95	45.95	-5.16%	5,320,502
Jan 28, 2026	48.00	48.95	47.67	48.45	48.45	0.85%	6,113,831
Jan 27, 2026	47.08	48.30	46.27	48.04	48.04	1.37%	6,075,542
Jan 26, 2026	47.89	48.30	46.80	47.39	47.39	-2.17%	6,454,961
Jan 23, 2026	48.29	48.85	47.91	48.44	48.44	0.81%	6,184,946
Jan 22, 2026	49.84	50.10	47.70	48.05	48.05	-2.67%	8,074,366
Jan 21, 2026	47.02	49.90	46.93	49.37	49.37	4.16%	9,910,734
Jan 20, 2026	48.25	48.50	46.72	47.40	47.40	-2.45%	8,372,632
Jan 19, 2026	48.42	51.18	48.20	48.59	48.59	4.11%	16,037,290
Jan 16, 2026	45.83	47.19	45.30	46.67	46.67	3.57%	9,904,790
Jan 15, 2026	43.02	45.40	42.77	45.06	45.06	3.92%	8,788,686
Jan 14, 2026	43.58	44.64	42.92	43.36	43.36	-0.50%	6,992,765
Jan 13, 2026	45.02	45.40	43.51	43.58	43.58	-3.75%	7,615,055
Jan 12, 2026	44.59	45.47	44.12	45.28	45.28	1.39%	9,375,749
Jan 9, 2026	45.28	45.44	44.06	44.66	44.66	-1.85%	10,434,550
Jan 8, 2026	46.21	48.50	44.88	45.50	45.50	1.59%	14,607,960
Jan 7, 2026	43.39	45.40	43.21	44.79	44.79	5.21%	13,719,300
Jan 6, 2026	42.30	43.20	42.01	42.57	42.57	0.92%	5,944,651
Jan 5, 2026	40.59	42.23	40.59	42.18	42.18	4.41%	6,937,987
Dec 31, 2025	40.25	40.99	40.11	40.40	40.40	0.70%	3,528,051
Dec 30, 2025	40.34	40.80	40.05	40.12	40.12	-0.82%	3,754,153
Dec 29, 2025	41.38	41.44	40.43	40.45	40.45	-2.58%	4,738,026
Dec 26, 2025	41.82	41.95	41.45	41.52	41.52	-0.60%	3,922,475
Dec 25, 2025	41.80	42.00	41.32	41.77	41.77	0.10%	3,777,374
Dec 24, 2025	41.14	42.17	40.78	41.73	41.73	1.83%	6,187,006
Dec 23, 2025	40.65	41.70	40.56	40.98	40.98	0.81%	5,816,718
Dec 22, 2025	40.39	41.20	40.12	40.65	40.65	0.69%	4,798,726
Dec 19, 2025	40.71	40.97	40.05	40.37	40.37	-0.84%	4,826,844
Dec 18, 2025	41.22	41.77	40.65	40.71	40.71	-2.14%	5,248,240
Dec 17, 2025	41.40	41.97	39.91	41.60	41.60	0.31%	8,477,232
Dec 16, 2025	40.17	42.85	40.17	41.47	41.47	3.08%	10,834,230
Dec 15, 2025	39.43	41.20	39.41	40.23	40.23	1.11%	6,658,443
Dec 12, 2025	39.20	40.15	38.88	39.79	39.79	1.14%	4,975,699
Dec 11, 2025	40.29	40.60	39.26	39.34	39.34	-1.23%	4,075,844
Dec 10, 2025	39.91	39.93	39.26	39.83	39.83	-0.20%	3,283,005
Dec 9, 2025	40.05	40.49	39.50	39.91	39.91	-0.77%	3,165,760
Dec 8, 2025	39.85	40.63	39.85	40.22	40.22	1.06%	4,048,000
Dec 5, 2025	39.39	39.98	38.72	39.80	39.80	1.69%	3,003,707
Dec 4, 2025	39.23	39.64	38.70	39.14	39.14	-1.01%	2,904,052
Dec 3, 2025	39.90	39.98	39.22	39.54	39.54	-1.13%	2,893,801
Dec 2, 2025	40.35	40.69	39.70	39.99	39.99	-1.79%	3,593,931
Dec 1, 2025	40.00	41.06	39.91	40.72	40.72	1.14%	5,553,325
Nov 28, 2025	39.50	40.34	39.10	40.26	40.26	1.90%	3,777,752
Nov 27, 2025	39.52	40.46	39.47	39.51	39.51	-0.03%	3,767,601