Perimeter Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	996,754
Apr 24, 2026	31.22	31.43	30.64	30.85	30.85	-0.19%	837,348
Apr 23, 2026	30.60	31.92	30.49	30.91	30.91	0.85%	1,400,380
Apr 22, 2026	29.83	30.73	29.60	30.65	30.65	4.29%	1,158,027
Apr 21, 2026	29.07	29.53	28.84	29.39	29.39	0.89%	979,678
Apr 20, 2026	27.72	29.15	27.59	29.13	29.13	4.78%	951,455
Apr 17, 2026	28.13	28.34	27.51	27.80	27.80	0.36%	961,855
Apr 16, 2026	27.10	27.76	26.90	27.70	27.70	2.03%	1,082,701
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%	1,288,746
Apr 13, 2026	25.25	25.78	25.00	25.44	25.44	-0.16%	634,751
Apr 10, 2026	25.08	25.48	24.81	25.48	25.48	1.76%	867,774
Apr 9, 2026	25.30	25.65	24.81	25.04	25.04	-0.95%	807,921
Apr 8, 2026	25.31	25.58	24.83	25.28	25.28	4.64%	971,193
Apr 7, 2026	24.78	25.22	23.91	24.16	24.16	-2.93%	1,227,225
Apr 6, 2026	25.61	25.82	24.87	24.89	24.89	-2.74%	916,267
Apr 2, 2026	25.25	25.83	25.18	25.59	25.59	-1.12%	1,167,599
Apr 1, 2026	24.93	26.02	24.74	25.88	25.88	5.98%	1,293,178
Mar 31, 2026	22.30	24.46	22.25	24.42	24.42	14.76%	2,327,233
Mar 30, 2026	21.58	21.70	21.20	21.28	21.28	-0.28%	796,000
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%	865,068
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%	1,296,998
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%	1,722,801
Mar 19, 2026	21.52	21.73	20.89	21.22	21.22	-3.11%	1,021,391
Mar 18, 2026	22.32	22.46	21.63	21.90	21.90	-2.23%	1,052,280
Mar 17, 2026	22.00	22.64	21.81	22.40	22.40	1.86%	978,483
Mar 16, 2026	23.06	23.24	21.97	21.99	21.99	-3.38%	1,189,818
Mar 13, 2026	23.32	23.37	22.66	22.76	22.76	-1.26%	743,902
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%	775,593
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%	1,211,353
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%	1,724,271
Mar 4, 2026	24.44	24.53	23.79	24.15	24.15	-0.86%	1,137,663
Mar 3, 2026	23.18	24.42	23.08	24.36	24.36	4.73%	1,429,716
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%	2,053,568
Feb 26, 2026	25.17	25.17	22.58	23.50	23.50	-10.88%	2,126,159
Feb 25, 2026	26.59	26.85	26.05	26.37	26.37	-0.04%	1,167,413
Feb 24, 2026	26.38	26.83	26.18	26.38	26.38	0.73%	660,361
Feb 23, 2026	26.55	26.55	25.84	26.19	26.19	-1.69%	817,267
Feb 20, 2026	26.83	27.22	26.27	26.64	26.64	-1.19%	728,009
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%	834,239
Feb 17, 2026	26.09	26.89	26.01	26.46	26.46	0.92%	737,594
Feb 13, 2026	25.47	26.45	25.01	26.22	26.22	0.96%	799,481
Feb 12, 2026	27.79	28.24	25.86	25.97	25.97	-5.08%	1,036,582
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%	812,731
Feb 9, 2026	27.07	27.39	26.71	27.13	27.13	0.71%	654,624
Feb 6, 2026	26.77	27.22	26.63	26.94	26.94	2.98%	777,455
Feb 5, 2026	26.37	27.33	26.02	26.16	26.16	-2.42%	897,865
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%	685,832
Feb 2, 2026	25.86	26.52	25.82	26.20	26.20	0.19%	841,610
Jan 30, 2026	25.66	26.30	25.17	26.15	26.15	0.65%	1,259,306
Jan 29, 2026	26.86	26.89	25.81	25.98	25.98	-1.89%	1,101,761
Jan 28, 2026	26.91	27.15	26.27	26.48	26.48	-0.94%	736,289
Jan 27, 2026	27.58	27.80	26.68	26.73	26.73	-2.84%	838,036
Jan 26, 2026	28.44	28.62	27.38	27.51	27.51	-2.52%	549,868
Jan 23, 2026	28.99	29.09	28.14	28.22	28.22	-2.32%	733,239
Jan 22, 2026	28.54	29.48	28.31	28.89	28.89	2.70%	850,056
Jan 21, 2026	28.62	28.66	27.87	28.13	28.13	-0.39%	730,952
Jan 20, 2026	28.49	29.08	28.09	28.24	28.24	-1.33%	620,648
Jan 16, 2026	29.00	29.60	27.86	28.62	28.62	-2.42%	947,162
Jan 15, 2026	28.29	29.53	28.29	29.33	29.33	3.38%	798,101
Jan 14, 2026	28.19	28.69	27.78	28.37	28.37	1.03%	790,323
Jan 13, 2026	27.70	28.46	27.59	28.08	28.08	1.08%	1,040,581
Jan 12, 2026	28.82	29.10	27.54	27.78	27.78	-6.28%	1,440,936
Jan 9, 2026	29.30	29.88	29.15	29.64	29.64	1.16%	881,523
Jan 8, 2026	28.50	29.40	28.22	29.30	29.30	2.45%	771,841
Jan 7, 2026	28.12	28.75	27.78	28.60	28.60	1.63%	803,803
Jan 6, 2026	27.72	28.24	27.40	28.14	28.14	1.44%	763,494
Jan 5, 2026	27.45	28.22	27.25	27.74	27.74	0.84%	469,207
Jan 2, 2026	27.56	28.00	27.05	27.51	27.51	-0.07%	593,889
Dec 31, 2025	27.83	28.00	27.47	27.53	27.53	-1.04%	630,389
Dec 30, 2025	28.24	28.24	27.79	27.82	27.82	-1.10%	426,416
Dec 29, 2025	28.02	28.29	27.53	28.13	28.13	0.18%	573,184
Dec 26, 2025	27.92	28.23	27.71	28.08	28.08	0.43%	541,993
Dec 24, 2025	27.71	28.00	27.51	27.96	27.96	0.43%	302,732
Dec 23, 2025	27.99	28.02	27.60	27.84	27.84	-0.50%	641,112
Dec 22, 2025	28.31	28.60	27.84	27.98	27.98	-1.17%	519,829
Dec 19, 2025	27.64	28.36	27.64	28.31	28.31	1.94%	1,404,882
Dec 18, 2025	27.96	28.52	27.65	27.77	27.77	0.54%	764,775
Dec 17, 2025	27.53	27.97	26.92	27.62	27.62	-1.32%	2,390,290
Dec 16, 2025	27.75	28.69	27.69	27.99	27.99	-0.64%	826,549
Dec 15, 2025	28.28	28.81	27.63	28.17	28.17	-0.84%	873,809
Dec 12, 2025	29.66	29.78	28.10	28.41	28.41	-1.29%	1,335,817
Dec 11, 2025	29.51	29.56	28.62	28.78	28.78	0.24%	1,379,030
Dec 10, 2025	28.92	29.31	28.32	28.71	28.71	-0.66%	1,399,324
Dec 9, 2025	28.23	29.24	27.89	28.90	28.90	2.19%	1,087,860
Dec 8, 2025	28.65	28.82	28.27	28.28	28.28	-1.29%	866,608
Dec 5, 2025	28.05	28.77	27.90	28.65	28.65	2.14%	759,958
Dec 4, 2025	27.39	28.38	27.30	28.05	28.05	1.70%	906,333
Dec 3, 2025	27.48	27.80	27.02	27.58	27.58	0.33%	882,901