Perimeter Solutions, Inc. (PRM)
NYSE: PRM · Real-Time Price · USD
34.40
-2.50 (-6.78%)
At close: Jun 26, 2026, 4:00 PM EDT
34.50
+0.10 (0.29%)
After-hours: Jun 26, 2026, 7:30 PM EDT
Perimeter Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 36.52 | 37.52 | 34.14 | 34.40 | 34.40 | -6.78% | 8,808,657 |
| Jun 25, 2026 | 35.77 | 36.99 | 35.72 | 36.90 | 36.90 | 3.25% | 2,014,907 |
| Jun 24, 2026 | 35.29 | 35.96 | 34.38 | 35.74 | 35.74 | -0.20% | 1,566,311 |
| Jun 23, 2026 | 36.25 | 36.95 | 35.72 | 35.81 | 35.81 | -4.33% | 1,134,943 |
| Jun 22, 2026 | 37.80 | 37.80 | 36.23 | 37.43 | 37.43 | -0.93% | 949,112 |
| Jun 18, 2026 | 35.75 | 38.17 | 35.65 | 37.78 | 37.78 | 6.00% | 3,809,385 |
| Jun 17, 2026 | 36.65 | 36.86 | 35.36 | 35.64 | 35.64 | -2.33% | 1,589,246 |
| Jun 16, 2026 | 36.41 | 36.95 | 35.92 | 36.49 | 36.49 | 0.36% | 1,405,836 |
| Jun 15, 2026 | 35.90 | 36.42 | 35.34 | 36.36 | 36.36 | 2.51% | 1,418,992 |
| Jun 12, 2026 | 35.20 | 36.01 | 34.92 | 35.47 | 35.47 | 1.20% | 1,640,683 |
| Jun 11, 2026 | 34.39 | 35.22 | 34.09 | 35.05 | 35.05 | 3.64% | 2,178,913 |
| Jun 10, 2026 | 32.91 | 33.87 | 32.59 | 33.82 | 33.82 | 3.20% | 1,758,914 |
| Jun 9, 2026 | 31.87 | 32.85 | 31.18 | 32.77 | 32.77 | 5.44% | 1,517,955 |
| Jun 8, 2026 | 30.51 | 31.33 | 30.43 | 31.08 | 31.08 | 3.05% | 1,157,269 |
| Jun 5, 2026 | 30.30 | 31.25 | 29.82 | 30.16 | 30.16 | -1.11% | 933,668 |
| Jun 4, 2026 | 29.87 | 30.85 | 29.66 | 30.50 | 30.50 | 2.21% | 1,714,749 |
| Jun 3, 2026 | 30.71 | 30.99 | 29.63 | 29.84 | 29.84 | -2.96% | 1,074,194 |
| Jun 2, 2026 | 31.72 | 32.75 | 30.73 | 30.75 | 30.75 | -2.97% | 948,035 |
| Jun 1, 2026 | 32.11 | 32.41 | 31.30 | 31.69 | 31.69 | -1.83% | 1,167,364 |
| May 29, 2026 | 32.63 | 32.92 | 31.71 | 32.28 | 32.28 | -0.62% | 1,368,705 |
| May 28, 2026 | 31.70 | 32.49 | 31.20 | 32.48 | 32.48 | 2.62% | 730,934 |
| May 27, 2026 | 31.24 | 32.79 | 30.74 | 31.65 | 31.65 | 0.89% | 1,086,811 |
| May 26, 2026 | 31.30 | 31.67 | 30.60 | 31.37 | 31.37 | 0.87% | 1,311,742 |
| May 22, 2026 | 31.64 | 31.77 | 30.54 | 31.10 | 31.10 | -0.96% | 1,266,362 |
| May 21, 2026 | 33.16 | 33.31 | 31.32 | 31.40 | 31.40 | -6.27% | 1,278,013 |
| May 20, 2026 | 34.07 | 34.42 | 33.31 | 33.50 | 33.50 | -0.71% | 1,430,419 |
| May 19, 2026 | 33.03 | 33.86 | 32.35 | 33.74 | 33.74 | 0.90% | 1,137,833 |
| May 18, 2026 | 33.32 | 34.51 | 33.05 | 33.44 | 33.44 | 0.63% | 1,121,700 |
| May 15, 2026 | 33.40 | 33.87 | 32.46 | 33.23 | 33.23 | -2.26% | 1,479,304 |
| May 14, 2026 | 33.97 | 34.89 | 33.31 | 34.00 | 34.00 | 0.27% | 1,672,293 |
| May 13, 2026 | 32.42 | 34.04 | 32.31 | 33.91 | 33.91 | 5.64% | 1,892,284 |
| May 12, 2026 | 31.92 | 32.22 | 30.92 | 32.10 | 32.10 | -0.19% | 1,431,601 |
| May 11, 2026 | 32.04 | 34.29 | 31.90 | 32.16 | 32.16 | 1.23% | 1,641,704 |
| May 8, 2026 | 30.11 | 32.02 | 29.38 | 31.77 | 31.77 | 8.21% | 2,054,699 |
| May 7, 2026 | 27.91 | 29.38 | 27.42 | 29.36 | 29.36 | 7.11% | 2,709,529 |
| May 6, 2026 | 29.05 | 29.05 | 25.42 | 27.41 | 27.41 | -9.18% | 3,268,970 |
| May 5, 2026 | 29.92 | 30.74 | 29.77 | 30.18 | 30.18 | 1.48% | 1,570,633 |
| May 4, 2026 | 31.02 | 31.02 | 29.56 | 29.74 | 29.74 | -2.40% | 971,910 |
| May 1, 2026 | 30.40 | 30.67 | 29.96 | 30.47 | 30.47 | 0.56% | 985,393 |
| Apr 30, 2026 | 30.58 | 30.75 | 30.05 | 30.30 | 30.30 | -0.46% | 1,161,008 |
| Apr 29, 2026 | 31.11 | 31.29 | 29.93 | 30.44 | 30.44 | -2.40% | 964,159 |
| Apr 28, 2026 | 31.42 | 31.64 | 30.78 | 31.19 | 31.19 | -1.14% | 1,036,536 |
| Apr 27, 2026 | 30.77 | 31.57 | 30.77 | 31.55 | 31.55 | 2.27% | 996,757 |
| Apr 24, 2026 | 31.22 | 31.43 | 30.64 | 30.85 | 30.85 | -0.19% | 862,387 |
| Apr 23, 2026 | 30.60 | 31.92 | 30.49 | 30.91 | 30.91 | 0.85% | 1,400,391 |
| Apr 22, 2026 | 29.83 | 30.73 | 29.60 | 30.65 | 30.65 | 4.29% | 1,158,029 |
| Apr 21, 2026 | 29.07 | 29.53 | 28.84 | 29.39 | 29.39 | 0.89% | 979,925 |
| Apr 20, 2026 | 27.72 | 29.15 | 27.59 | 29.13 | 29.13 | 4.78% | 998,051 |
| Apr 17, 2026 | 28.13 | 28.34 | 27.51 | 27.80 | 27.80 | 0.36% | 961,922 |
| Apr 16, 2026 | 27.10 | 27.76 | 26.90 | 27.70 | 27.70 | 2.03% | 1,082,734 |
| Apr 15, 2026 | 26.40 | 27.37 | 26.40 | 27.15 | 27.15 | 2.65% | 1,343,048 |
| Apr 14, 2026 | 25.60 | 26.46 | 25.42 | 26.45 | 26.45 | 3.97% | 1,290,853 |
| Apr 13, 2026 | 25.25 | 25.78 | 25.00 | 25.44 | 25.44 | -0.16% | 726,088 |
| Apr 10, 2026 | 25.08 | 25.48 | 24.81 | 25.48 | 25.48 | 1.76% | 867,775 |
| Apr 9, 2026 | 25.30 | 25.65 | 24.81 | 25.04 | 25.04 | -0.95% | 807,925 |
| Apr 8, 2026 | 25.31 | 25.58 | 24.83 | 25.28 | 25.28 | 4.64% | 972,000 |
| Apr 7, 2026 | 24.78 | 25.22 | 23.91 | 24.16 | 24.16 | -2.93% | 1,228,277 |
| Apr 6, 2026 | 25.61 | 25.82 | 24.87 | 24.89 | 24.89 | -2.74% | 950,886 |
| Apr 2, 2026 | 25.25 | 25.83 | 25.18 | 25.59 | 25.59 | -1.12% | 1,169,348 |
| Apr 1, 2026 | 24.93 | 26.02 | 24.74 | 25.88 | 25.88 | 5.98% | 1,302,567 |
| Mar 31, 2026 | 22.30 | 24.46 | 22.25 | 24.42 | 24.42 | 14.76% | 2,358,235 |
| Mar 30, 2026 | 21.58 | 21.70 | 21.20 | 21.28 | 21.28 | -0.28% | 824,234 |
| Mar 27, 2026 | 21.31 | 21.60 | 21.20 | 21.34 | 21.34 | -0.47% | 675,519 |
| Mar 26, 2026 | 21.65 | 21.91 | 21.23 | 21.44 | 21.44 | -1.61% | 894,033 |
| Mar 25, 2026 | 22.51 | 22.77 | 21.77 | 21.79 | 21.79 | -1.45% | 794,749 |
| Mar 24, 2026 | 21.26 | 22.13 | 21.08 | 22.11 | 22.11 | 4.89% | 1,338,584 |
| Mar 23, 2026 | 21.15 | 21.68 | 21.01 | 21.08 | 21.08 | 1.88% | 1,560,806 |
| Mar 20, 2026 | 21.46 | 21.46 | 20.38 | 20.69 | 20.69 | -2.50% | 1,786,048 |
| Mar 19, 2026 | 21.52 | 21.73 | 20.89 | 21.22 | 21.22 | -3.11% | 1,030,735 |
| Mar 18, 2026 | 22.32 | 22.46 | 21.63 | 21.90 | 21.90 | -2.23% | 1,062,534 |
| Mar 17, 2026 | 22.00 | 22.64 | 21.81 | 22.40 | 22.40 | 1.86% | 1,003,022 |
| Mar 16, 2026 | 23.06 | 23.24 | 21.97 | 21.99 | 21.99 | -3.38% | 1,190,894 |
| Mar 13, 2026 | 23.32 | 23.37 | 22.66 | 22.76 | 22.76 | -1.26% | 744,652 |
| Mar 12, 2026 | 22.90 | 23.39 | 22.77 | 23.05 | 23.05 | -1.03% | 1,065,479 |
| Mar 11, 2026 | 23.20 | 23.41 | 22.72 | 23.29 | 23.29 | -0.64% | 778,874 |
| Mar 10, 2026 | 23.92 | 23.99 | 23.29 | 23.44 | 23.44 | -1.60% | 1,008,145 |
| Mar 9, 2026 | 23.10 | 23.95 | 22.70 | 23.82 | 23.82 | 1.23% | 1,211,393 |
| Mar 6, 2026 | 23.65 | 24.02 | 23.36 | 23.53 | 23.53 | -3.29% | 1,152,961 |
| Mar 5, 2026 | 23.91 | 24.41 | 23.65 | 24.33 | 24.33 | 0.75% | 1,724,301 |
| Mar 4, 2026 | 24.44 | 24.53 | 23.79 | 24.15 | 24.15 | -0.86% | 1,139,293 |
| Mar 3, 2026 | 23.18 | 24.42 | 23.08 | 24.36 | 24.36 | 4.73% | 1,430,615 |
| Mar 2, 2026 | 23.50 | 23.54 | 22.69 | 23.26 | 23.26 | -0.94% | 2,065,571 |
| Feb 27, 2026 | 23.39 | 23.53 | 22.78 | 23.48 | 23.48 | -0.09% | 2,054,310 |
| Feb 26, 2026 | 25.17 | 25.17 | 22.58 | 23.50 | 23.50 | -10.88% | 2,133,431 |
| Feb 25, 2026 | 26.59 | 26.85 | 26.05 | 26.37 | 26.37 | -0.04% | 1,167,623 |
| Feb 24, 2026 | 26.38 | 26.83 | 26.18 | 26.38 | 26.38 | 0.73% | 660,462 |
| Feb 23, 2026 | 26.55 | 26.55 | 25.84 | 26.19 | 26.19 | -1.69% | 817,936 |
| Feb 20, 2026 | 26.83 | 27.22 | 26.27 | 26.64 | 26.64 | -1.19% | 728,024 |
| Feb 19, 2026 | 26.58 | 27.03 | 26.41 | 26.96 | 26.96 | 0.04% | 751,431 |
| Feb 18, 2026 | 26.64 | 27.39 | 26.39 | 26.95 | 26.95 | 1.85% | 834,302 |
| Feb 17, 2026 | 26.09 | 26.89 | 26.01 | 26.46 | 26.46 | 0.92% | 781,456 |
| Feb 13, 2026 | 25.47 | 26.45 | 25.01 | 26.22 | 26.22 | 0.96% | 799,501 |
| Feb 12, 2026 | 27.79 | 28.24 | 25.86 | 25.97 | 25.97 | -5.08% | 1,057,639 |
| Feb 11, 2026 | 27.69 | 27.99 | 27.14 | 27.36 | 27.36 | 0.37% | 788,841 |
| Feb 10, 2026 | 26.91 | 27.49 | 26.85 | 27.26 | 27.26 | 0.48% | 812,732 |
| Feb 9, 2026 | 27.07 | 27.39 | 26.71 | 27.13 | 27.13 | 0.71% | 654,891 |
| Feb 6, 2026 | 26.77 | 27.22 | 26.63 | 26.94 | 26.94 | 2.98% | 972,156 |
| Feb 5, 2026 | 26.37 | 27.33 | 26.02 | 26.16 | 26.16 | -2.42% | 897,866 |
| Feb 4, 2026 | 26.79 | 26.85 | 26.00 | 26.81 | 26.81 | 0.71% | 1,024,484 |
| Feb 3, 2026 | 26.64 | 27.01 | 26.26 | 26.62 | 26.62 | 1.60% | 685,833 |