Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Perimeter Solutions, SA Common Stock (PRM)

27.80
+0.10 (0.36%)
NYSE · Last Trade: Apr 18th, 11:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Perimeter Solutions, SA Common Stock (PRM)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202628.1328.3427.5127.80961,92227.80
4/16/202627.1027.7626.9027.701,082,73527.70
4/15/202626.4027.3726.4027.151,343,04827.15
4/14/202625.6026.4625.4226.451,290,97126.45
4/13/202625.2525.7825.0025.44726,08925.44
4/10/202625.0825.4824.8125.48867,77525.48
4/09/202625.3025.6524.8125.04807,92625.04
4/08/202625.3125.5824.8325.28972,00125.28
4/07/202624.7825.2223.9124.161,228,27724.16
4/06/202625.6125.8224.8724.89950,88724.89
4/02/202625.2525.8325.1825.591,169,34925.59
4/01/202624.9326.0224.7425.881,302,55725.88
3/31/202622.3024.4622.2524.422,358,23624.42
3/30/202621.5821.7021.2021.28811,60221.28
3/27/202621.3121.6021.2021.34675,52121.34
3/26/202621.6521.9121.2321.44894,03321.44
3/25/202622.5122.7721.7721.79794,74921.79
3/24/202621.2622.1321.0822.111,338,57522.11
3/23/202621.1521.6821.0121.081,560,80721.08
3/20/202621.4621.4620.3820.691,786,37920.69
3/19/202621.5221.7320.8921.221,230,73321.22
3/18/202622.3222.4621.6321.901,061,94921.90
3/17/202622.0022.6421.8122.401,003,02222.40
3/16/202623.0623.2421.9721.991,190,89721.99
3/13/202623.3223.3622.6622.76744,65322.76
3/12/202622.9023.3922.7723.051,065,47923.05
3/11/202623.2023.4122.7223.29778,87523.29
3/10/202623.9223.9923.2923.441,008,14523.44
3/09/202623.1023.9522.7023.821,211,39423.82
3/06/202623.6524.0223.3623.531,152,96123.53
3/05/202623.9124.4123.6524.331,724,27224.33
3/04/202624.4424.5323.7924.151,139,29424.15
3/03/202623.1824.4223.0824.361,430,61224.36
3/02/202623.5023.5422.6923.262,065,57223.26
2/27/202623.3923.5322.7823.482,054,31123.48
2/26/202625.1725.1722.5723.502,132,98123.50
2/25/202626.5926.8526.0526.371,167,62326.37
2/24/202626.3826.8326.1826.38660,46626.38
2/23/202626.5526.5525.8426.19817,93726.19
2/20/202626.8327.2226.2726.64728,02426.64
2/19/202626.5827.0326.4126.96751,43126.96
2/18/202626.6427.3926.3926.95834,27726.95
2/17/202626.0926.8926.0126.46781,45626.46
2/13/202625.4726.4525.0126.22799,50126.22
2/12/202627.7928.2425.8625.971,055,49925.97
2/11/202627.6927.9827.1427.36788,84127.36
2/10/202626.9127.4926.8527.26812,73227.26
2/09/202627.0727.3926.7127.13654,89027.13
2/06/202626.7727.2226.6326.94972,15626.94
2/05/202626.3727.3326.0226.16897,86526.16
2/04/202626.7926.8526.0026.811,024,48426.81
2/03/202626.6427.0126.2626.62685,83226.62
2/02/202625.8626.5225.8226.20841,61026.20
1/30/202625.6626.3025.1726.151,259,43426.15
1/29/202626.8626.8925.8125.981,102,26225.98
1/28/202626.9127.1526.2726.48736,31126.48
1/27/202627.5827.8026.6826.73838,06926.73
1/26/202628.4428.6127.3827.51549,86827.51
1/23/202628.9929.0928.1428.22733,81328.22
1/22/202628.5429.4828.3028.89850,05928.89
1/21/202628.6228.6627.8728.13730,95928.13
1/20/202628.4929.0828.0928.24620,64828.24