Perimeter Solutions Inc PRM
NYSE · Amerika Birleşik Devletleri · Proses Endüstrileri
$26,32-0,60 (-%2,23)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |