Skip to main content
Perimeter Solutions, Inc. (PRM)
NYSE: PRM · Real-Time Price · USD
23.75
-0.58 (-2.38%)
Mar 6, 2026, 10:42 AM EST - Market open

Perimeter Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.6523.9623.3823.75--2.38%124,103
Mar 5, 202623.9124.4123.6524.3324.330.75%1,724,271
Mar 4, 202624.4424.5323.7924.1524.15-0.86%1,137,663
Mar 3, 202623.1824.4223.0824.3624.364.73%1,429,716
Mar 2, 202623.5023.5422.6923.2623.26-0.94%2,065,571
Feb 27, 202623.3923.5322.7823.4823.48-0.09%2,053,568
Feb 26, 202625.1725.1722.5823.5023.50-10.88%2,126,159
Feb 25, 202626.5926.8526.0526.3726.37-0.04%1,167,413
Feb 24, 202626.3826.8326.1826.3826.380.73%660,361
Feb 23, 202626.5526.5525.8426.1926.19-1.69%817,267
Feb 20, 202626.8327.2226.2726.6426.64-1.19%728,009
Feb 19, 202626.5827.0326.4126.9626.960.04%751,431
Feb 18, 202626.6427.3926.3926.9526.951.85%834,239
Feb 17, 202626.0926.8926.0126.4626.460.92%737,594
Feb 13, 202625.4726.4525.0126.2226.220.96%799,481
Feb 12, 202627.7928.2425.8625.9725.97-5.08%1,036,582
Feb 11, 202627.6927.9927.1427.3627.360.37%788,841
Feb 10, 202626.9127.4926.8527.2627.260.48%812,731
Feb 9, 202627.0727.3926.7127.1327.130.71%654,624
Feb 6, 202626.7727.2226.6326.9426.942.98%777,455
Feb 5, 202626.3727.3326.0226.1626.16-2.42%897,865
Feb 4, 202626.7926.8526.0026.8126.810.71%1,024,484
Feb 3, 202626.6427.0126.2626.6226.621.60%685,832
Feb 2, 202625.8626.5225.8226.2026.200.19%841,610
Jan 30, 202625.6626.3025.1726.1526.150.65%1,259,306
Jan 29, 202626.8626.8925.8125.9825.98-1.89%1,101,761
Jan 28, 202626.9127.1526.2726.4826.48-0.94%736,289
Jan 27, 202627.5827.8026.6826.7326.73-2.84%838,036
Jan 26, 202628.4428.6227.3827.5127.51-2.52%549,868
Jan 23, 202628.9929.0928.1428.2228.22-2.32%733,239
Jan 22, 202628.5429.4828.3128.8928.892.70%850,056
Jan 21, 202628.6228.6627.8728.1328.13-0.39%730,952
Jan 20, 202628.4929.0828.0928.2428.24-1.33%620,648
Jan 16, 202629.0029.6027.8628.6228.62-2.42%947,162
Jan 15, 202628.2929.5328.2929.3329.333.38%798,101
Jan 14, 202628.1928.6927.7828.3728.371.03%790,323
Jan 13, 202627.7028.4627.5928.0828.081.08%1,040,581
Jan 12, 202628.8229.1027.5427.7827.78-6.28%1,440,936
Jan 9, 202629.3029.8829.1529.6429.641.16%881,523
Jan 8, 202628.5029.4028.2229.3029.302.45%771,841
Jan 7, 202628.1228.7527.7828.6028.601.63%803,803
Jan 6, 202627.7228.2427.4028.1428.141.44%763,494
Jan 5, 202627.4528.2227.2527.7427.740.84%469,207
Jan 2, 202627.5628.0027.0527.5127.51-0.07%593,889
Dec 31, 202527.8328.0027.4727.5327.53-1.04%630,389
Dec 30, 202528.2428.2427.7927.8227.82-1.10%426,416
Dec 29, 202528.0228.2927.5328.1328.130.18%573,184
Dec 26, 202527.9228.2327.7128.0828.080.43%541,993
Dec 24, 202527.7128.0027.5127.9627.960.43%302,732
Dec 23, 202527.9928.0227.6027.8427.84-0.50%641,112
Dec 22, 202528.3128.6027.8427.9827.98-1.17%519,829
Dec 19, 202527.6428.3627.6428.3128.311.94%1,404,882
Dec 18, 202527.9628.5227.6527.7727.770.54%764,775
Dec 17, 202527.5327.9726.9227.6227.62-1.32%2,390,290
Dec 16, 202527.7528.6927.6927.9927.99-0.64%826,549
Dec 15, 202528.2828.8127.6328.1728.17-0.84%873,809
Dec 12, 202529.6629.7828.1028.4128.41-1.29%1,335,817
Dec 11, 202529.5129.5628.6228.7828.780.24%1,379,030
Dec 10, 202528.9229.3128.3228.7128.71-0.66%1,399,324
Dec 9, 202528.2329.2427.8928.9028.902.19%1,087,860
Dec 8, 202528.6528.8228.2728.2828.28-1.29%866,608
Dec 5, 202528.0528.7727.9028.6528.652.14%759,958
Dec 4, 202527.3928.3827.3028.0528.051.70%906,333
Dec 3, 202527.4827.8027.0227.5827.580.33%882,901
Dec 2, 202527.6927.8827.2227.4927.490.04%602,984
Dec 1, 202527.8727.9727.3827.4827.48-1.43%538,364
Nov 28, 202527.9628.0627.6827.8827.880.40%275,827
Nov 26, 202527.0827.8926.9227.7727.771.50%711,614
Nov 25, 202526.7427.4726.6127.3627.362.28%869,942
Nov 24, 202526.3727.0926.0626.7526.751.52%1,658,982
Nov 21, 202525.3126.3925.0426.3526.353.86%1,291,254
Nov 20, 202526.3126.7625.1925.3725.37-2.61%1,592,643
Nov 19, 202526.0026.6825.8126.0526.051.28%1,177,500
Nov 18, 202525.4626.2025.1025.7225.720.35%613,910
Nov 17, 202525.3326.2925.3325.6325.631.18%785,949
Nov 14, 202524.9325.7224.6025.3325.33-1.29%655,582
Nov 13, 202526.1526.4025.5325.6625.66-2.58%980,212
Nov 12, 202525.7226.8725.7026.3426.342.41%1,234,176
Nov 11, 202525.4425.7625.1925.7225.720.35%602,067
Nov 10, 202525.0825.9224.7825.6325.633.10%780,828
Nov 7, 202524.8725.3024.1624.8624.861.72%782,798
Nov 6, 202525.0625.4923.8424.4424.44-2.24%1,276,432
Nov 5, 202524.4025.3424.0125.0025.003.52%1,053,002
Nov 4, 202523.2524.5623.1524.1524.151.86%1,821,825
Nov 3, 202524.0024.5523.2623.7123.710.85%2,209,487
Oct 31, 202525.5425.5423.4123.5123.51-9.05%3,236,082
Oct 30, 202523.4027.7422.7225.8525.8521.13%3,405,704
Oct 29, 202521.5022.0221.1821.3421.34-0.61%890,726
Oct 28, 202521.2521.4921.0021.4721.471.27%756,846
Oct 27, 202522.1722.3021.0821.2021.20-3.85%938,620
Oct 24, 202521.8622.1321.7422.0522.051.52%650,189
Oct 23, 202521.2121.8221.1121.7221.723.08%802,496
Oct 22, 202520.9121.2420.3821.0721.070.29%989,840
Oct 21, 202522.0022.0019.7021.0121.01-5.28%2,367,412
Oct 20, 202524.1524.8522.0222.1822.18-3.23%3,080,800
Oct 17, 202522.4123.5022.1822.9222.924.23%1,710,927
Oct 16, 202522.6223.3721.8421.9921.99-2.44%869,328
Oct 15, 202522.3222.8122.0922.5422.542.13%1,239,409
Oct 14, 202521.7922.3421.7122.0722.07-0.41%563,119
Oct 13, 202521.6522.1921.6322.1622.164.53%838,041