Perimeter Solutions S.A. (PRM)
NYSE: PRM
· Real-Time Price · USD
22.37
0.09 (0.40%)
At close: Sep 05, 2025, 3:59 PM
22.37
0.00%
After-hours: Sep 05, 2025, 07:32 PM EDT
PRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.07 | 22.50 | 21.80 | 22.37 | 22.37 | 0.40% | 1,416,621 |
| Sep 4, 2025 | 23.29 | 23.79 | 21.96 | 22.28 | 22.28 | 1.23% | 2,113,899 |
| Sep 3, 2025 | 22.57 | 22.74 | 21.70 | 22.01 | 22.01 | -2.26% | 1,597,008 |
| Sep 2, 2025 | 21.95 | 22.52 | 21.78 | 22.52 | 22.52 | 0.58% | 1,428,775 |
| Aug 29, 2025 | 22.09 | 22.50 | 21.88 | 22.39 | 22.39 | 1.68% | 1,303,950 |
| Aug 28, 2025 | 21.76 | 22.06 | 21.50 | 22.02 | 22.02 | 1.01% | 2,279,000 |
| Aug 27, 2025 | 21.32 | 21.80 | 21.28 | 21.80 | 21.80 | 1.25% | 1,241,921 |
| Aug 26, 2025 | 21.36 | 21.93 | 21.35 | 21.53 | 21.53 | 1.51% | 2,362,206 |
| Aug 25, 2025 | 19.92 | 21.21 | 19.80 | 21.21 | 21.21 | 8.88% | 2,347,100 |
| Aug 22, 2025 | 18.81 | 19.65 | 18.68 | 19.48 | 19.48 | 4.23% | 1,291,755 |
| Aug 21, 2025 | 18.42 | 18.72 | 18.41 | 18.69 | 18.69 | 1.47% | 820,222 |
| Aug 20, 2025 | 18.52 | 18.71 | 18.04 | 18.42 | 18.42 | -0.59% | 898,558 |
| Aug 19, 2025 | 18.59 | 18.77 | 18.37 | 18.53 | 18.53 | -0.64% | 924,000 |
| Aug 18, 2025 | 18.58 | 18.75 | 18.45 | 18.65 | 18.65 | 0.48% | 909,384 |
| Aug 15, 2025 | 18.50 | 18.74 | 18.25 | 18.56 | 18.56 | 0.22% | 1,180,333 |
| Aug 14, 2025 | 18.51 | 18.69 | 18.33 | 18.52 | 18.52 | 0.05% | 1,391,338 |
| Aug 13, 2025 | 18.10 | 18.52 | 17.74 | 18.51 | 18.51 | 2.27% | 1,332,836 |
| Aug 12, 2025 | 17.82 | 18.24 | 17.67 | 18.10 | 18.10 | 1.63% | 1,625,626 |
| Aug 11, 2025 | 17.95 | 18.27 | 17.60 | 17.81 | 17.81 | -1.06% | 1,239,250 |
| Aug 8, 2025 | 16.96 | 18.13 | 16.96 | 18.00 | 18.00 | 6.76% | 1,970,224 |