Skip to main content
Perimeter Solutions, Inc. (PRM)
NYSE: PRM · Real-Time Price · USD
28.65
+0.60 (2.14%)
At close: Dec 5, 2025, 4:00 PM EST
28.08
-0.57 (-1.99%)
After-hours: Dec 5, 2025, 7:48 PM EST

Perimeter Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.0528.7727.9028.6528.652.14%759,816
Dec 4, 202527.3928.3827.3028.0528.051.70%906,242
Dec 3, 202527.4827.8027.0227.5827.580.33%882,901
Dec 2, 202527.6927.8827.2227.4927.490.04%602,967
Dec 1, 202527.8727.9727.3827.4827.48-1.43%538,283
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
Oct 10, 202521.6821.8921.1421.2021.20-2.30%631,618
Oct 9, 202522.3122.4921.5421.7021.70-2.65%508,500
Oct 8, 202522.4822.6622.0722.2922.290.45%946,562
Oct 7, 202522.9023.0522.1122.1922.19-3.10%916,388
Oct 6, 202522.4523.1222.4522.9022.902.60%1,010,356
Oct 3, 202521.9322.4421.8122.3222.321.87%589,999
Oct 2, 202521.9622.2121.5921.9121.91-0.05%963,593
Oct 1, 202522.1022.1721.6521.9221.92-2.10%867,831
Sep 30, 202521.6822.5621.6222.3922.394.72%1,324,252
Sep 29, 202521.4721.5821.1421.3821.38-0.47%701,313
Sep 26, 202521.3121.7621.2521.4821.480.80%806,619
Sep 25, 202521.9221.9221.2321.3121.31-3.40%1,120,578
Sep 24, 202522.5022.6822.0522.0622.06-1.16%1,089,587
Sep 23, 202521.9322.7221.9322.3222.321.69%1,156,028
Sep 22, 202521.8722.1121.7221.9521.950.27%708,263
Sep 19, 202522.1322.2521.5721.8921.89-0.68%2,347,228
Sep 18, 202521.6522.0821.5022.0422.042.08%753,492
Sep 17, 202521.6221.9721.3521.5921.590.14%938,071
Sep 16, 202522.2522.2520.8921.5621.56-3.84%1,067,507
Sep 15, 202522.3022.6522.1522.4222.420.72%888,030
Sep 12, 202522.1822.3422.0822.2622.260.27%748,413
Sep 11, 202522.1622.5822.0122.2022.200.82%1,309,130
Sep 10, 202522.3122.7422.0022.0222.02-0.81%1,068,399
Sep 9, 202522.7222.8021.8322.2022.20-3.39%1,079,812
Sep 8, 202522.4223.0722.2522.9822.982.73%1,539,200
Sep 5, 202522.0722.5021.8022.3722.370.40%1,562,134
Sep 4, 202523.2923.7921.9622.2822.281.23%2,113,899
Sep 3, 202522.5722.7421.7022.0122.01-2.26%1,597,008
Sep 2, 202521.9522.5221.7822.5222.520.58%1,428,775
Aug 29, 202522.0922.5021.8822.3922.391.68%1,303,950
Aug 28, 202521.7622.0621.5022.0222.021.01%2,278,980
Aug 27, 202521.3221.8021.2821.8021.801.25%1,241,921
Aug 26, 202521.3621.9321.3521.5321.531.51%2,362,206
Aug 25, 202519.9221.2119.8021.2121.218.88%2,347,098
Aug 22, 202518.8119.6518.6819.4819.484.23%1,291,755
Aug 21, 202518.4218.7218.4118.6918.691.47%820,222
Aug 20, 202518.5218.7118.0418.4218.42-0.59%898,558
Aug 19, 202518.5918.7718.3718.5318.53-0.64%923,986
Aug 18, 202518.5818.7518.4618.6518.650.48%909,384
Aug 15, 202518.5018.7418.2518.5618.560.22%1,180,333
Aug 14, 202518.5118.6918.3318.5218.520.05%1,391,338
Aug 13, 202518.1018.5217.7418.5118.512.27%1,332,836
Aug 12, 202517.8218.2417.6718.1018.101.63%1,625,626
Aug 11, 202517.9518.2717.6017.8117.81-1.06%1,239,250
Aug 8, 202516.9618.1316.9618.0018.006.76%1,970,224
Aug 7, 202516.6117.3216.0016.8616.866.57%1,453,140
Aug 6, 202516.0116.0215.6915.8215.82-0.88%1,272,109
Aug 5, 202515.9816.0615.7915.9615.961.14%752,465
Aug 4, 202515.7315.8715.6215.7815.780.90%606,859
Aug 1, 202515.7615.8215.4315.6415.64-3.04%1,103,314
Jul 31, 202515.9916.2715.7516.1316.130.81%901,839
Jul 30, 202516.3616.5015.9616.0016.00-1.78%790,966
Jul 29, 202516.7516.7516.1316.2916.29-1.45%1,292,085
Jul 28, 202516.8616.9116.4316.5316.53-1.96%643,420
Jul 25, 202516.8916.9116.6016.8616.860.42%624,365
Jul 24, 202516.7817.0116.6516.7916.79-1.12%904,556
Jul 23, 202516.9317.0116.6916.9816.981.13%852,673
Jul 22, 202517.1817.2816.5116.7916.79-2.50%1,465,957
Jul 21, 202517.3117.4017.0717.2217.220.94%851,877
Jul 18, 202517.1717.2417.0017.0617.06-0.12%1,221,696
Jul 17, 202516.6817.1416.6317.0817.082.40%1,149,525