Skip to main content
Perfect Corp. (PERF)
NYSE: PERF · Real-Time Price · USD
1.790
+0.020 (1.13%)
At close: Dec 5, 2025, 4:00 PM EST
1.810
+0.020 (1.12%)
After-hours: Dec 5, 2025, 7:28 PM EST

Perfect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.801.811.751.791.791.13%80,526
Dec 4, 20251.801.831.761.771.77-3.28%95,144
Dec 3, 20251.801.831.771.831.831.10%53,506
Dec 2, 20251.821.871.801.811.81-1.09%95,132
Dec 1, 20251.811.861.791.831.832.23%103,310
Nov 28, 20251.741.841.741.791.793.47%86,179
Nov 26, 20251.741.741.691.731.731.76%61,556
Nov 25, 20251.671.751.671.701.70-0.58%88,650
Nov 24, 20251.691.721.681.711.71-155,647
Nov 21, 20251.701.731.671.711.710.59%87,687
Nov 20, 20251.801.801.701.701.70-2.30%84,572
Nov 19, 20251.751.801.731.741.740.58%97,209
Nov 18, 20251.781.811.731.731.73-4.95%118,735
Nov 17, 20251.821.881.781.821.82-1.09%107,076
Nov 14, 20251.801.881.801.841.841.10%75,637
Nov 13, 20251.901.921.821.821.82-5.70%130,640
Nov 12, 20251.911.941.891.931.931.05%86,946
Nov 11, 20251.911.911.881.911.911.60%68,275
Nov 10, 20251.931.971.881.881.88-2.59%115,379
Nov 7, 20251.861.951.861.931.931.58%97,985
Nov 6, 20251.981.991.801.901.90-4.52%266,731
Nov 5, 20251.932.011.901.991.994.74%135,319
Nov 4, 20252.052.051.901.901.90-9.09%203,838
Nov 3, 20251.972.151.962.092.098.29%485,219
Oct 31, 20251.951.951.901.931.93-1.03%150,410
Oct 30, 20251.941.951.901.951.951.56%129,082
Oct 29, 20252.022.021.901.921.92-6.34%297,174
Oct 28, 20252.042.102.002.052.054.06%327,637
Oct 27, 20251.981.981.941.971.970.51%88,643
Oct 24, 20252.002.001.961.961.960.51%85,702
Oct 23, 20251.941.991.921.951.95-1.52%118,783
Oct 22, 20252.042.041.931.981.98-1.00%103,705
Oct 21, 20251.932.011.902.002.004.71%142,553
Oct 20, 20251.931.971.911.911.91-1.55%193,545
Oct 17, 20251.911.991.911.941.94-56,994
Oct 16, 20251.992.031.921.941.94-3.00%103,678
Oct 15, 20252.052.051.942.002.00-233,451
Oct 14, 20251.932.051.912.002.004.28%264,152
Oct 13, 20251.921.931.871.921.922.02%217,012
Oct 10, 20252.002.021.881.881.88-6.93%200,572
Oct 9, 20252.042.041.962.022.020.50%210,107
Oct 8, 20252.012.051.972.012.01-0.99%80,305
Oct 7, 20252.062.061.962.032.03-0.49%181,229
Oct 6, 20251.922.061.902.042.048.51%392,605
Oct 3, 20251.921.941.851.881.88-3.09%276,844
Oct 2, 20251.931.951.901.941.941.04%89,311
Oct 1, 20251.901.921.871.921.922.13%103,699
Sep 30, 20251.921.941.851.881.88-1.57%132,423
Sep 29, 20251.901.921.871.911.911.60%108,352
Sep 26, 20251.901.931.831.881.88-2.08%163,210
Sep 25, 20251.921.931.881.921.92-97,409
Sep 24, 20251.921.931.901.921.92-1.03%94,631
Sep 23, 20251.992.031.931.941.94-2.02%245,524
Sep 22, 20251.961.981.921.981.981.02%139,088
Sep 19, 20251.961.991.941.961.96-112,654
Sep 18, 20251.981.991.941.961.96-0.51%120,812
Sep 17, 20251.992.001.931.971.97-1.01%86,734
Sep 16, 20251.991.991.951.991.99-68,092
Sep 15, 20252.082.091.991.991.99-4.33%148,069
Sep 12, 20251.972.081.952.082.088.33%248,874
Sep 11, 20251.851.931.851.921.922.67%133,898
Sep 10, 20251.921.971.851.871.87-4.10%138,638
Sep 9, 20251.921.971.911.951.95-72,055
Sep 8, 20251.921.951.901.951.951.56%73,200
Sep 5, 20251.971.971.881.921.92-1.03%194,306
Sep 4, 20251.941.981.931.941.94-1.52%89,007
Sep 3, 20252.012.021.951.971.97-1.50%102,158
Sep 2, 20252.032.061.962.002.00-2.44%89,170
Aug 29, 20252.082.092.032.052.05-1.44%78,204
Aug 28, 20252.132.162.072.082.08-1.89%117,639
Aug 27, 20252.062.142.052.122.124.43%155,340
Aug 26, 20252.052.122.012.032.03-0.49%157,634
Aug 25, 20251.952.101.952.042.046.25%276,584
Aug 22, 20251.891.951.871.921.921.05%179,959
Aug 21, 20251.921.921.901.901.90-1.04%105,241
Aug 20, 20251.921.941.901.921.92-124,990
Aug 19, 20252.012.021.911.921.92-4.48%145,963
Aug 18, 20251.942.051.882.012.015.24%290,376
Aug 15, 20251.911.921.881.911.910.53%174,261
Aug 14, 20251.921.951.901.901.90-119,438
Aug 13, 20251.901.951.891.901.90-0.52%150,900
Aug 12, 20251.891.941.851.911.913.24%206,942
Aug 11, 20251.961.971.841.851.85-4.64%228,639
Aug 8, 20251.961.961.861.941.94-234,663
Aug 7, 20251.962.031.921.941.941.04%203,718
Aug 6, 20251.981.991.901.921.92-0.52%111,140
Aug 5, 20251.981.981.851.931.93-223,372
Aug 4, 20251.851.961.811.931.933.76%198,569
Aug 1, 20251.982.001.851.861.86-5.10%175,186
Jul 31, 20251.962.051.931.961.962.08%250,470
Jul 30, 20252.052.091.921.921.92-6.34%460,726
Jul 29, 20252.002.181.932.052.05-16.33%761,151
Jul 28, 20252.552.552.442.452.45-2.78%358,657
Jul 25, 20252.562.562.392.522.521.61%248,816
Jul 24, 20252.622.642.462.482.48-2.75%141,361
Jul 23, 20252.552.622.522.552.551.59%221,446
Jul 22, 20252.622.652.502.512.51-4.20%199,633
Jul 21, 20252.602.672.472.622.624.80%523,860
Jul 18, 20252.452.592.432.502.505.49%366,701
Jul 17, 20252.322.392.312.372.373.04%118,304