Perimeter Solutions Inc PRM
NYSE · United States · Process Industries
$26.32-0.60 (-2.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26.32 | -2.23% | $27.15 | $27.20 | $25.82 | 3.35M |
| 2026-09-29 | $26.92 | -3.44% | $28.07 | $28.08 | $26.92 | 1.33M |
| 2026-09-28 | $27.88 | -4.23% | $29.41 | $29.92 | $27.87 | 754.00K |
| 2026-09-25 | $29.11 | +3.74% | $28.20 | $29.43 | $28.07 | 1.22M |
| 2026-09-24 | $28.06 | -0.78% | $28.16 | $28.18 | $27.26 | 2.33M |
| 2026-09-23 | $28.28 | -5.01% | $29.40 | $29.62 | $28.26 | 1.12M |
| 2026-09-22 | $29.77 | -5.88% | $31.79 | $32.20 | $29.68 | 1.31M |
| 2026-09-21 | $31.63 | -1.71% | $32.48 | $32.48 | $31.37 | 1.02M |
| 2026-09-18 | $32.18 | 0.00% | $32.17 | $32.65 | $31.93 | 2.09M |
| 2026-09-17 | $32.18 | +0.88% | $31.92 | $32.59 | $31.85 | 1.00M |
| 2026-09-16 | $31.90 | +1.08% | $31.72 | $31.94 | $31.14 | 1.05M |
| 2026-09-15 | $31.56 | +1.12% | $31.39 | $31.79 | $30.88 | 968.00K |
| 2026-09-14 | $31.21 | -1.11% | $31.01 | $31.36 | $30.55 | 963.60K |
| 2026-09-11 | $31.56 | +3.34% | $31.10 | $32.10 | $30.79 | 1.14M |
| 2026-09-10 | $30.54 | -2.21% | $30.79 | $31.51 | $30.37 | 1.19M |
| 2026-09-09 | $31.23 | -2.56% | $32.15 | $32.45 | $31.05 | 1.00M |
| 2026-09-08 | $32.05 | +0.91% | $31.81 | $32.51 | $31.60 | 899.30K |
| 2026-09-04 | $31.76 | -0.90% | $31.76 | $32.21 | $31.73 | 1.20M |
| 2026-09-03 | $32.05 | +3.69% | $31.23 | $32.06 | $30.63 | 1.02M |
| 2026-09-02 | $30.91 | +1.88% | $30.33 | $31.11 | $30.30 | 866.40K |
| 2026-09-01 | $30.34 | -0.52% | $30.22 | $30.50 | $29.66 | 831.20K |
| 2026-08-31 | $30.50 | -0.39% | $30.69 | $31.30 | $30.37 | 885.10K |
| 2026-08-28 | $30.62 | -4.40% | $32.19 | $32.56 | $30.59 | 725.80K |
| 2026-08-27 | $32.03 | +2.79% | $31.35 | $32.31 | $31.19 | 669.00K |
| 2026-08-26 | $31.16 | -0.45% | $31.53 | $31.80 | $30.99 | 885.20K |
| 2026-08-25 | $31.30 | +2.09% | $30.87 | $32.02 | $30.67 | 804.40K |
| 2026-08-24 | $30.66 | -2.48% | $31.39 | $31.50 | $30.59 | 1.05M |
| 2026-08-21 | $31.44 | +1.19% | $30.99 | $31.69 | $30.68 | 1.10M |
| 2026-08-20 | $31.07 | +2.04% | $30.12 | $31.48 | $30.12 | 1.26M |
| 2026-08-19 | $30.45 | -4.25% | $32.33 | $33.80 | $30.35 | 1.48M |
| 2026-08-18 | $31.80 | -2.42% | $32.24 | $32.81 | $31.48 | 2.02M |
| 2026-08-17 | $32.59 | -3.86% | $33.85 | $34.25 | $32.37 | 1.09M |
| 2026-08-14 | $33.90 | +0.33% | $33.72 | $34.12 | $33.37 | 716.30K |
| 2026-08-13 | $33.79 | -2.23% | $34.34 | $35.06 | $33.75 | 1.08M |
| 2026-08-12 | $34.56 | +0.09% | $35.24 | $35.93 | $34.55 | 1.68M |
| 2026-08-11 | $34.53 | -0.03% | $35.06 | $35.49 | $34.21 | 900.60K |
| 2026-08-10 | $34.54 | -2.04% | $34.75 | $36.10 | $34.22 | 1.27M |
| 2026-08-07 | $35.26 | -5.60% | $37.38 | $38.17 | $35.07 | 1.50M |
| 2026-08-06 | $37.35 | +6.81% | $34.58 | $37.38 | $34.58 | 1.23M |
| 2026-08-05 | $34.97 | +5.17% | $33.43 | $35.68 | $32.93 | 1.52M |
| 2026-08-04 | $33.25 | +9.02% | $30.59 | $33.69 | $29.95 | 2.16M |
| 2026-08-03 | $30.50 | -0.36% | $30.11 | $31.06 | $28.88 | 3.61M |
| 2026-07-31 | $30.61 | -17.78% | $31.20 | $32.40 | $29.71 | 6.42M |
| 2026-07-30 | $37.23 | +7.38% | $35.12 | $37.53 | $35.12 | 1.99M |
| 2026-07-29 | $34.67 | -0.69% | $35.43 | $35.48 | $33.72 | 1.39M |
| 2026-07-28 | $34.91 | +4.77% | $33.82 | $35.51 | $33.01 | 1.71M |
| 2026-07-27 | $33.32 | -1.22% | $34.08 | $34.22 | $32.97 | 1.39M |
| 2026-07-24 | $33.73 | -0.97% | $34.90 | $35.10 | $33.59 | 1.08M |
| 2026-07-23 | $34.06 | +0.09% | $33.76 | $34.68 | $33.54 | 882.00K |
| 2026-07-22 | $34.03 | -2.18% | $34.52 | $35.49 | $33.86 | 1.37M |
| 2026-07-21 | $34.79 | +0.35% | $34.92 | $35.50 | $34.39 | 971.00K |
| 2026-07-20 | $34.67 | +0.73% | $34.54 | $35.66 | $34.49 | 1.61M |
| 2026-07-17 | $34.42 | -1.23% | $33.88 | $35.50 | $33.88 | 1.71M |
| 2026-07-16 | $34.85 | +3.94% | $33.19 | $34.91 | $33.16 | 1.26M |
| 2026-07-15 | $33.53 | +0.63% | $33.11 | $33.72 | $32.47 | 1.36M |
| 2026-07-14 | $33.32 | +1.37% | $33.53 | $33.90 | $32.78 | 1.11M |
| 2026-07-13 | $32.87 | -4.22% | $33.98 | $34.37 | $32.48 | 1.59M |
| 2026-07-10 | $34.32 | -2.19% | $34.68 | $35.05 | $33.71 | 1.25M |
| 2026-07-09 | $35.09 | +3.85% | $35.65 | $35.99 | $34.29 | 1.67M |
| 2026-07-08 | $33.79 | +1.05% | $33.06 | $34.11 | $33.00 | 1.06M |
| 2026-07-07 | $33.44 | -1.30% | $33.64 | $34.32 | $32.63 | 1.20M |
| 2026-07-06 | $33.88 | -0.12% | $34.33 | $34.81 | $33.79 | 841.00K |
| 2026-07-02 | $33.92 | -2.11% | $35.40 | $35.45 | $32.94 | 1.25M |
| 2026-07-01 | $34.65 | -2.81% | $35.37 | $35.85 | $34.56 | 900.70K |
| 2026-06-30 | $35.65 | +8.92% | $33.23 | $35.93 | $32.77 | 2.25M |
| 2026-06-29 | $32.73 | -4.85% | $34.78 | $35.54 | $32.69 | 2.17M |
| 2026-06-26 | $34.40 | -6.78% | $36.52 | $37.52 | $34.14 | 9.63M |
| 2026-06-25 | $36.90 | +3.25% | $35.77 | $36.99 | $35.72 | 2.02M |
| 2026-06-24 | $35.74 | -0.20% | $35.29 | $35.96 | $34.38 | 1.57M |
| 2026-06-23 | $35.81 | -4.33% | $36.25 | $36.95 | $35.72 | 1.15M |
| 2026-06-22 | $37.43 | -0.93% | $37.80 | $37.80 | $36.23 | 958.10K |
| 2026-06-18 | $37.78 | +6.00% | $35.75 | $38.17 | $35.65 | 3.90M |
| 2026-06-17 | $35.64 | -2.33% | $36.65 | $36.86 | $35.36 | 1.59M |
| 2026-06-16 | $36.49 | +0.36% | $36.41 | $36.95 | $35.92 | 1.44M |
| 2026-06-15 | $36.36 | +2.51% | $35.90 | $36.42 | $35.34 | 1.42M |
| 2026-06-12 | $35.47 | +1.20% | $35.20 | $36.01 | $34.92 | 1.66M |
| 2026-06-11 | $35.05 | +3.64% | $34.39 | $35.22 | $34.09 | 2.18M |
| 2026-06-10 | $33.82 | +3.20% | $32.91 | $33.87 | $32.58 | 1.80M |
| 2026-06-09 | $32.77 | +5.44% | $31.87 | $32.85 | $31.18 | 1.55M |
| 2026-06-08 | $31.08 | +3.05% | $30.51 | $31.33 | $30.43 | 1.19M |
| 2026-06-05 | $30.16 | -1.11% | $30.30 | $31.25 | $29.82 | 934.10K |
| 2026-06-04 | $30.50 | +2.21% | $29.87 | $30.85 | $29.66 | 1.74M |
| 2026-06-03 | $29.84 | -2.96% | $30.71 | $30.99 | $29.63 | 1.08M |
| 2026-06-02 | $30.75 | -2.97% | $31.72 | $32.75 | $30.73 | 981.80K |
| 2026-06-01 | $31.69 | -1.83% | $32.11 | $32.41 | $31.30 | 1.17M |
| 2026-05-29 | $32.28 | -0.62% | $32.63 | $32.92 | $31.70 | 1.39M |
| 2026-05-28 | $32.48 | +2.62% | $31.70 | $32.49 | $31.20 | 741.80K |
| 2026-05-27 | $31.65 | +0.89% | $31.24 | $32.79 | $30.74 | 1.10M |
| 2026-05-26 | $31.37 | +0.87% | $31.30 | $31.67 | $30.60 | 1.31M |
| 2026-05-22 | $31.10 | -0.96% | $31.64 | $31.77 | $30.53 | 1.27M |