Perimeter Solutions, SA Common Stock (PRM)

Last Price34.45

Change-0.22 (-0.63%)

NYSE· Last Trade: Jul 21st, 10:19 AM EDT

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

Date Range:

2026-04-21 - 2026-07-21

Date	Open	High	Low	Close	Volume	Adjusted Close
7/20/2026	34.54	35.66	34.49	34.67	1,606,694	34.67
7/17/2026	33.88	35.50	33.88	34.42	1,712,323	34.42
7/16/2026	33.19	34.91	33.16	34.85	1,258,513	34.85
7/15/2026	33.11	33.72	32.47	33.53	1,356,727	33.53
7/14/2026	33.53	33.90	32.78	33.32	1,111,179	33.32
7/13/2026	33.98	34.37	32.48	32.87	1,586,407	32.87
7/10/2026	34.68	35.05	33.71	34.32	1,250,990	34.32
7/09/2026	35.65	35.99	34.29	35.09	1,666,625	35.09
7/08/2026	33.06	34.11	33.00	33.79	1,063,974	33.79
7/07/2026	33.64	34.32	32.63	33.44	1,198,174	33.44
7/06/2026	34.33	34.81	33.79	33.88	841,004	33.88
7/02/2026	35.40	35.45	32.95	33.92	1,246,353	33.92
7/01/2026	35.37	35.84	34.56	34.65	900,663	34.65
6/30/2026	33.23	35.93	32.77	35.65	2,248,537	35.65
6/29/2026	34.78	35.54	32.69	32.73	2,173,583	32.73
6/26/2026	36.52	37.52	34.14	34.40	9,629,849	34.40
6/25/2026	35.77	36.99	35.72	36.90	2,015,278	36.90
6/24/2026	35.29	35.95	34.38	35.74	1,567,388	35.74
6/23/2026	36.25	36.95	35.72	35.81	1,150,396	35.81
6/22/2026	37.80	37.80	36.23	37.43	958,406	37.43
6/18/2026	35.75	38.17	35.65	37.78	3,896,256	37.78
6/17/2026	36.65	36.86	35.36	35.64	1,589,347	35.64
6/16/2026	36.41	36.95	35.92	36.49	1,438,455	36.49
6/15/2026	35.90	36.42	35.34	36.36	1,419,744	36.36
6/12/2026	35.20	36.01	34.92	35.47	1,663,656	35.47
6/11/2026	34.39	35.22	34.09	35.05	2,179,156	35.05
6/10/2026	32.91	33.87	32.59	33.82	1,801,166	33.82
6/09/2026	31.87	32.85	31.18	32.77	1,551,360	32.77
6/08/2026	30.51	31.33	30.43	31.08	1,187,033	31.08
6/05/2026	30.30	31.25	29.82	30.16	934,097	30.16
6/04/2026	29.87	30.85	29.66	30.50	1,742,065	30.50
6/03/2026	30.71	30.99	29.63	29.84	1,079,249	29.84
6/02/2026	31.72	32.75	30.73	30.75	981,760	30.75
6/01/2026	32.11	32.41	31.30	31.69	1,174,441	31.69
5/29/2026	0.00	32.92	31.70	32.28	1,389,512	32.28
5/28/2026	31.70	32.49	31.20	32.48	741,837	32.48
5/27/2026	31.24	32.79	30.74	31.65	1,099,968	31.65
5/26/2026	31.30	31.67	30.60	31.37	1,312,908	31.37
5/22/2026	31.64	31.77	30.54	31.10	1,266,854	31.10
5/21/2026	33.16	33.31	31.32	31.40	1,301,565	31.40
5/20/2026	34.07	34.42	33.31	33.50	1,430,482	33.50
5/19/2026	33.03	33.86	32.35	33.74	1,139,954	33.74
5/18/2026	33.32	34.51	33.05	33.44	1,121,702	33.44
5/15/2026	33.40	33.87	32.46	33.23	1,479,306	33.23
5/14/2026	33.97	34.89	33.31	34.00	1,672,293	34.00
5/13/2026	32.42	34.04	32.30	33.91	1,892,224	33.91
5/12/2026	31.92	32.22	30.92	32.10	1,431,602	32.10
5/11/2026	32.04	34.29	31.90	32.16	1,641,705	32.16
5/08/2026	30.11	32.02	29.38	31.77	2,054,700	31.77
5/07/2026	27.91	29.38	27.42	29.36	2,709,229	29.36
5/06/2026	29.05	29.05	25.42	27.41	3,268,970	27.41
5/05/2026	29.92	30.74	29.77	30.18	1,568,884	30.18
5/04/2026	31.02	31.02	29.56	29.74	971,911	29.74
5/01/2026	30.40	30.67	29.96	30.47	985,394	30.47
4/30/2026	30.58	30.75	30.05	30.30	1,161,009	30.30
4/29/2026	31.11	31.29	29.93	30.44	964,160	30.44
4/28/2026	31.42	31.64	30.78	31.19	1,036,536	31.19
4/27/2026	30.77	31.57	30.77	31.55	996,755	31.55
4/24/2026	31.22	31.43	30.64	30.85	862,388	30.85
4/23/2026	30.60	31.92	30.49	30.91	1,400,392	30.91
4/22/2026	29.83	30.73	29.60	30.65	1,158,030	30.65
4/21/2026	29.07	29.52	28.84	29.39	979,926	29.39