Dark

PERF
Perfect Corp.
stock NYSE

At Close

May 9, 2025 3:59:30 PM EDT

1.92USD-0.518%(-0.01)87,042

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:09:30 AM EDT

1.98USD+2.591%(+0.05)1,679

After-hours

May 9, 2025 4:42:30 PM EDT

1.91USD-0.521%(-0.01)600

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.9800	1.9930	1.8900	1.9200	-0.518%	87,042	0.000%
2025-05-08	1.9600	2.0008	1.8700	1.9300	+1.579%	78,521	-0.518%
2025-05-07	1.9400	1.9400	1.8300	1.9000	0.000%	36,945	+1.053%
2025-05-06	1.9100	1.9100	1.8500	1.9000	+0.005%	52,372	+1.053%
2025-05-05	1.9000	1.9300	1.8600	1.8999	+2.145%	81,783	+1.058%
2025-05-02	1.8400	1.9200	1.8200	1.8600	+1.087%	64,270	+3.226%
2025-05-01	1.9300	1.9650	1.8400	1.8400	-2.128%	66,763	+4.348%
2025-04-30	1.8600	1.9100	1.7800	1.8800	-2.083%	117,579	+2.128%
2025-04-29	1.9800	1.9800	1.8742	1.9200	-3.030%	56,478	0.000%
2025-04-28	1.9000	2.0850	1.9000	1.9800	+4.762%	176,826	-3.030%
2025-04-25	1.8900	1.9400	1.8600	1.8900	-0.526%	69,309	+1.587%
2025-04-24	1.8100	1.9000	1.7700	1.9000	+7.345%	59,677	+1.053%
2025-04-23	1.6400	1.8100	1.6400	1.7700	+7.273%	127,307	+8.475%
2025-04-22	1.6200	1.7000	1.6000	1.6500	+2.484%	48,018	+16.364%
2025-04-21	1.6300	1.6400	1.5300	1.6100	0.000%	51,937	+19.255%
2025-04-17	1.6396	1.6700	1.5100	1.6100	-1.829%	41,458	+19.255%
2025-04-16	1.6100	1.6400	1.5500	1.6400	+0.613%	76,385	+17.073%
2025-04-15	1.6800	1.6800	1.5500	1.6300	-2.976%	49,430	+17.791%
2025-04-14	1.6400	1.7163	1.6400	1.6800	+1.205%	9,689	+14.286%
2025-04-11	1.5900	1.6600	1.5600	1.6600	+1.840%	66,300	+15.663%
2025-04-10	1.6900	1.7600	1.6000	1.6300	-7.386%	92,642	+17.791%
2025-04-09	1.6700	1.7650	1.6400	1.7600	+6.024%	86,207	+9.091%
2025-04-08	1.6400	1.7000	1.6000	1.6600	+2.469%	92,804	+15.663%
2025-04-07	1.5600	1.7500	1.5500	1.6200	-0.613%	54,471	+18.519%
2025-04-04	1.7000	1.7300	1.5900	1.6300	-6.322%	177,295	+17.791%
2025-04-03	1.6700	1.7400	1.6700	1.7400	-1.695%	57,950	+10.345%
2025-04-02	1.7500	1.8000	1.7500	1.7700	0.000%	18,032	+8.475%
2025-04-01	1.8200	1.8200	1.7300	1.7700	-5.348%	63,333	+8.475%
2025-03-31	1.7100	1.8700	1.5500	1.8700	+10.651%	137,224	+2.674%
2025-03-28	1.7000	1.7900	1.6600	1.6900	+0.595%	142,171	+13.609%
2025-03-27	1.7600	1.7600	1.6800	1.6800	-2.326%	85,859	+14.286%
2025-03-26	1.7900	1.8100	1.6600	1.7200	-4.444%	220,287	+11.628%
2025-03-25	1.8400	1.8400	1.7800	1.8000	+1.124%	52,057	+6.667%
2025-03-24	1.9200	1.9594	1.7800	1.7800	-7.772%	98,987	+7.865%
2025-03-21	1.8800	1.9400	1.8800	1.9300	+3.209%	65,663	-0.518%
2025-03-20	1.8300	1.9100	1.8300	1.8700	+1.630%	44,221	+2.674%
2025-03-19	1.8200	1.8794	1.8100	1.8400	+0.546%	22,112	+4.348%
2025-03-18	1.8400	1.8600	1.8100	1.8300	-4.188%	36,434	+4.918%
2025-03-17	1.7800	1.9100	1.7800	1.9100	+6.704%	51,660	+0.524%
2025-03-14	1.7800	1.8900	1.7800	1.7900	0.000%	50,553	+7.263%
2025-03-13	1.9400	1.9400	1.7900	1.7900	-3.763%	68,695	+7.263%
2025-03-12	1.9000	1.9300	1.8600	1.8600	+0.541%	95,893	+3.226%
2025-03-11	1.8100	1.9200	1.7900	1.8500	+4.520%	157,059	+3.784%
2025-03-10	1.7900	1.8350	1.7520	1.7700	-2.747%	202,356	+8.475%
2025-03-07	1.8600	1.9000	1.7550	1.8200	0.000%	55,918	+5.495%
2025-03-06	1.9100	1.9699	1.7900	1.8200	-4.712%	82,373	+5.495%
2025-03-05	1.9200	1.9400	1.8600	1.9100	-1.036%	144,452	+0.524%
2025-03-04	1.8300	1.9800	1.7707	1.9300	+10.286%	235,833	-0.518%
2025-03-03	1.8800	1.9200	1.7350	1.7500	-6.915%	197,390	+9.714%
2025-02-28	1.8500	1.9200	1.7900	1.8800	0.000%	109,207	+2.128%
2025-02-27	1.9900	2.0400	1.8600	1.8800	-1.571%	223,187	+2.128%
2025-02-26	1.8000	2.0493	1.8000	1.9100	-1.036%	331,060	+0.524%
2025-02-25	2.1000	2.1428	1.8750	1.9300	-4.455%	385,216	-0.518%
2025-02-24	2.3300	2.3500	2.0100	2.0200	-7.339%	385,632	-4.950%
2025-02-21	2.3800	2.4300	2.1400	2.1800	-9.917%	194,548	-11.927%
2025-02-20	2.4000	2.5300	2.3100	2.4200	+0.833%	209,185	-20.661%
2025-02-19	2.2500	2.4200	2.2500	2.4000	+6.195%	127,657	-20.000%
2025-02-18	2.5700	2.5899	2.2100	2.2600	-7.377%	232,136	-15.044%
2025-02-14	2.6100	2.6100	2.3500	2.4400	-5.426%	205,330	-21.311%
2025-02-13	2.2000	2.5800	2.2000	2.5800	+17.273%	247,146	-25.581%
2025-02-12	2.3300	2.3300	2.1300	2.2000	-5.172%	186,635	-12.727%
2025-02-11	2.4100	2.5000	2.2400	2.3200	+8.920%	509,521	-17.241%
2025-02-10	2.2000	2.3261	2.1100	2.1300	+3.902%	231,240	-9.859%
2025-02-07	2.2100	2.2200	1.9800	2.0500	-6.393%	139,206	-6.341%
2025-02-06	2.1800	2.2332	2.1290	2.1900	+0.459%	62,594	-12.329%
2025-02-05	2.1800	2.2600	2.1100	2.1800	-0.909%	101,984	-11.927%
2025-02-04	2.0800	2.2310	2.0800	2.2000	+5.769%	72,182	-12.727%
2025-02-03	2.0700	2.1000	1.8526	2.0800	-4.147%	268,350	-7.692%
2025-01-31	2.2500	2.3183	2.1400	2.1700	-4.405%	135,348	-11.521%
2025-01-30	2.3800	2.3800	2.2300	2.2700	-2.991%	75,421	-15.419%
2025-01-29	2.3600	2.3600	2.2248	2.3400	+2.183%	56,345	-17.949%
2025-01-28	2.2800	2.3294	2.0800	2.2900	+0.881%	254,235	-16.157%
2025-01-27	2.3800	2.3800	2.2600	2.2700	-4.622%	113,901	-15.419%
2025-01-24	2.4500	2.6199	2.3200	2.3800	-3.644%	294,904	-19.328%
2025-01-23	2.7000	2.7500	2.3700	2.4700	-12.100%	431,815	-22.267%
2025-01-22	2.8700	2.8700	2.7300	2.8100	0.000%	95,257	-31.673%
2025-01-21	2.6600	2.8100	2.5500	2.8100	+8.494%	174,847	-31.673%
2025-01-17	2.8000	2.8696	2.5500	2.5900	-7.168%	197,361	-25.869%
2025-01-16	2.4500	2.7900	2.4400	2.7900	+15.768%	235,540	-31.183%
2025-01-15	2.3800	2.5397	2.3800	2.4100	+2.991%	164,279	-20.332%
2025-01-14	2.4900	2.5600	2.2500	2.3400	-1.681%	134,616	-17.949%
2025-01-13	2.7200	2.7200	2.3300	2.3800	-11.852%	363,101	-19.328%
2025-01-10	2.7000	2.7800	2.5500	2.7000	+3.053%	183,383	-28.889%
2025-01-08	2.8300	2.9243	2.6200	2.6200	-10.884%	229,062	-26.718%
2025-01-07	3.1000	3.1200	2.7500	2.9400	-5.161%	324,780	-34.694%
2025-01-06	2.7900	3.1900	2.6800	3.1000	+18.321%	597,706	-38.065%
2025-01-03	2.9200	2.9964	2.5600	2.6200	-10.274%	328,844	-26.718%
2025-01-02	2.8300	2.9900	2.5300	2.9200	+3.180%	301,130	-34.247%
2024-12-31	3.3500	3.4400	2.4300	2.8300	-13.190%	781,944	-32.155%
2024-12-30	2.7300	3.3600	2.5800	3.2600	+27.843%	1,244,070	-41.104%
2024-12-27	2.5000	2.5600	2.3150	2.5500	+5.809%	208,446	-24.706%
2024-12-26	2.2500	2.4300	2.2100	2.4100	+8.559%	180,075	-20.332%
2024-12-24	2.3000	2.3250	2.1750	2.2200	-1.770%	101,560	-13.514%
2024-12-23	2.2100	2.2600	2.1600	2.2600	+1.802%	60,461	-15.044%
2024-12-20	2.1000	2.2400	2.0999	2.2200	+1.835%	45,155	-13.514%
2024-12-19	2.1600	2.2494	2.1000	2.1800	+2.347%	61,162	-11.927%
2024-12-18	2.3200	2.3782	2.1100	2.1300	-6.167%	89,010	-9.859%
2024-12-17	2.1500	2.2700	2.1500	2.2700	+5.581%	70,552	-15.419%
2024-12-16	2.3000	2.3900	2.1500	2.1500	-8.898%	112,452	-10.698%
2024-12-13	2.4300	2.4499	2.3000	2.3600	-0.840%	100,220	-18.644%
2024-12-12	2.3700	2.4500	2.3550	2.3800	+1.277%	92,339	-19.328%
2024-12-11	2.3800	2.4300	2.3300	2.3500	+1.732%	118,218	-18.298%
2024-12-10	2.3100	2.3600	2.2200	2.3100	0.000%	98,224	-16.883%
2024-12-09	2.2400	2.3900	2.2299	2.3100	+5.479%	119,292	-16.883%
2024-12-06	2.4700	2.5699	2.1900	2.1900	-12.749%	290,584	-12.329%
2024-12-05	2.3500	2.5100	2.2000	2.5100	+8.658%	144,652	-23.506%
2024-12-04	2.5600	2.6000	2.2400	2.3100	-3.750%	157,488	-16.883%
2024-12-03	2.4700	2.4990	2.2500	2.4000	-1.639%	150,596	-20.000%
2024-12-02	2.7500	2.7500	2.0600	2.4400	-6.513%	624,747	-21.311%
2024-11-29	2.0000	2.6188	1.9750	2.6100	+36.649%	400,530	-26.437%
2024-11-27	1.8500	1.9600	1.8414	1.9100	+2.139%	106,372	+0.524%
2024-11-26	1.8400	1.9200	1.8300	1.8700	+1.630%	31,502	+2.674%
2024-11-25	1.8500	1.8500	1.8050	1.8400	-1.604%	50,060	+4.348%
2024-11-22	1.8800	1.8800	1.8301	1.8700	-1.058%	12,922	+2.674%
2024-11-21	1.8600	1.9200	1.8600	1.8900	+0.532%	20,505	+1.587%
2024-11-20	1.8300	1.8800	1.8200	1.8800	+3.297%	17,145	+2.128%
2024-11-19	1.8200	1.8200	1.7800	1.8200	-0.546%	34,878	+5.495%
2024-11-18	1.8300	1.8300	1.8146	1.8300	+1.667%	11,375	+4.918%
2024-11-15	1.8500	1.8500	1.7400	1.8000	-3.179%	58,807	+6.667%
2024-11-14	1.8700	1.8900	1.8200	1.8591	-0.583%	36,054	+3.276%
2024-11-13	1.9200	1.9200	1.8200	1.8700	-0.796%	144,008	+2.674%
2024-11-12	1.8900	1.8999	1.8690	1.8850	-0.789%	18,313	+1.857%
2024-11-11	1.9300	1.9400	1.8700	1.9000	+0.529%	167,218	+1.053%
2024-11-08	1.8100	1.9850	1.8000	1.8900	+2.717%	136,752	+1.587%
2024-11-07	1.8600	1.8600	1.8200	1.8400	-1.075%	58,820	+4.348%
2024-11-06	1.9300	1.9300	1.7800	1.8600	+1.087%	66,367	+3.226%
2024-11-05	1.9000	1.9500	1.8400	1.8400	-4.663%	35,275	+4.348%
2024-11-04	1.8800	1.9800	1.8702	1.9300	+3.209%	67,498	-0.518%
2024-11-01	1.8200	1.8700	1.8200	1.8700	+2.186%	87,601	+2.674%
2024-10-31	1.8400	1.8600	1.8300	1.8300	-1.613%	16,674	+4.918%
2024-10-30	1.8700	1.8800	1.8200	1.8600	-1.064%	34,634	+3.226%
2024-10-29	1.9000	1.9350	1.8399	1.8800	-2.591%	145,337	+2.128%
2024-10-28	1.9500	2.0299	1.9100	1.9300	-2.030%	20,101	-0.518%
2024-10-25	1.9500	1.9700	1.8998	1.9700	+5.914%	6,665	-2.538%
2024-10-24	1.8700	1.8700	1.8600	1.8600	-2.105%	26,211	+3.226%
2024-10-23	1.9000	1.9002	1.8900	1.9000	-1.042%	17,389	+1.053%
2024-10-22	1.9000	1.9400	1.9000	1.9200	-1.031%	19,106	0.000%
2024-10-21	1.9500	1.9799	1.9001	1.9400	0.000%	13,117	-1.031%
2024-10-18	1.9600	1.9899	1.9000	1.9400	-2.020%	14,501	-1.031%
2024-10-17	2.0600	2.1300	1.9800	1.9800	-6.161%	12,411	-3.030%
2024-10-16	2.0000	2.1100	1.9421	2.1100	+6.835%	25,875	-9.005%
2024-10-15	1.9500	1.9750	1.9500	1.9750	+1.282%	1,594	-2.785%
2024-10-14	1.9900	1.9914	1.9300	1.9500	-2.010%	21,222	-1.538%
2024-10-11	2.0000	2.0000	1.9750	1.9900	0.000%	2,380	-3.518%
2024-10-10	1.9800	1.9900	1.9201	1.9900	+3.651%	3,649	-3.518%
2024-10-09	1.9100	1.9700	1.9000	1.9199	-3.035%	8,746	+0.005%
2024-10-08	1.9900	1.9900	1.9800	1.9800	+0.763%	5,049	-3.030%
2024-10-07	1.9700	1.9700	1.9399	1.9650	+1.813%	2,939	-2.290%
2024-10-04	1.9600	1.9600	1.9200	1.9300	+3.763%	3,106	-0.518%
2024-10-03	1.8500	1.9000	1.8500	1.8600	-3.125%	9,395	+3.226%
2024-10-02	1.9900	1.9900	1.9001	1.9200	-3.518%	3,626	0.000%
2024-10-01	1.9300	1.9900	1.9300	1.9900	+3.640%	2,872	-3.518%
2024-09-30	1.9500	1.9523	1.9200	1.9201	-1.533%	6,195	-0.005%
2024-09-27	1.8700	1.9500	1.8600	1.9500	+3.723%	12,693	-1.538%
2024-09-26	1.9200	1.9200	1.8800	1.8800	-2.083%	7,163	+2.128%
2024-09-25	2.0700	2.0700	1.9200	1.9200	-4.478%	5,874	0.000%
2024-09-24	2.0400	2.0500	1.8916	2.0100	+4.145%	8,449	-4.478%
2024-09-23	2.0000	2.0000	1.8600	1.9300	-0.515%	8,542	-0.518%
2024-09-20	2.0500	2.1413	1.9400	1.9400	-0.513%	8,343	-1.031%
2024-09-19	1.9500	1.9797	1.9500	1.9500	0.000%	7,358	-1.538%
2024-09-18	2.0800	2.0800	1.8600	1.9500	-5.797%	15,377	-1.538%
2024-09-17	2.0000	2.3050	1.9600	2.0700	+6.148%	30,157	-7.246%
2024-09-16	2.0000	2.0000	1.9450	1.9501	+1.041%	5,951	-1.544%
2024-09-13	1.8600	2.0000	1.8600	1.9300	+2.660%	6,447	-0.518%
2024-09-12	1.8500	1.9800	1.8500	1.8800	+0.535%	9,539	+2.128%
2024-09-11	1.9000	1.9000	1.8700	1.8700	-0.532%	2,874	+2.674%
2024-09-10	1.8500	1.9000	1.8500	1.8800	+0.535%	4,563	+2.128%
2024-09-09	1.8500	1.8900	1.8500	1.8700	+1.081%	8,947	+2.674%
2024-09-06	1.8800	1.9300	1.8500	1.8500	-2.632%	7,087	+3.784%
2024-09-05	1.9100	1.9350	1.8900	1.9000	+1.604%	3,073	+1.053%
2024-09-04	1.9600	1.9600	1.8610	1.8700	-1.579%	7,952	+2.674%
2024-09-03	2.0700	2.0700	1.8500	1.9000	-5.941%	30,881	+1.053%
2024-08-30	2.0700	2.0700	2.0100	2.0200	-0.985%	5,301	-4.950%
2024-08-29	2.0800	2.0800	2.0401	2.0401	+0.498%	1,948	-5.887%
2024-08-28	2.0500	2.0950	2.0250	2.0300	-0.976%	7,648	-5.419%
2024-08-27	2.0800	2.0800	2.0445	2.0500	-1.442%	4,865	-6.341%
2024-08-26	2.0600	2.1000	2.0300	2.0800	+0.483%	3,393	-7.692%
2024-08-23	2.1000	2.1200	2.0500	2.0700	+0.976%	4,441	-7.246%
2024-08-22	2.0900	2.0900	2.0346	2.0500	0.000%	2,331	-6.341%
2024-08-21	2.0100	2.0500	2.0050	2.0500	+1.990%	3,313	-6.341%
2024-08-20	1.9900	2.0400	1.9900	2.0100	+0.500%	1,577	-4.478%
2024-08-19	1.9800	2.1000	1.9800	2.0000	-0.990%	9,135	-4.000%
2024-08-16	2.0000	2.0800	2.0000	2.0200	+0.498%	4,689	-4.950%
2024-08-15	1.9800	2.0770	1.9800	2.0100	+0.500%	4,004	-4.478%
2024-08-14	2.1000	2.1000	2.0000	2.0000	-3.707%	4,268	-4.000%
2024-08-13	2.1300	2.1300	2.0200	2.0770	+0.825%	5,676	-7.559%
2024-08-12	2.2000	2.2000	2.0600	2.0600	-0.962%	5,966	-6.796%
2024-08-09	2.0300	2.1499	1.9800	2.0800	+5.051%	28,465	-7.692%
2024-08-08	1.9900	1.9900	1.9696	1.9800	+2.591%	6,471	-3.030%
2024-08-07	1.9000	1.9650	1.8500	1.9300	+3.763%	13,750	-0.518%
2024-08-06	1.7100	1.8800	1.7100	1.8600	+6.897%	11,718	+3.226%
2024-08-05	1.8000	1.8191	1.7018	1.7400	-7.447%	49,445	+10.345%
2024-08-02	2.0400	2.0400	1.8600	1.8800	-6.000%	19,975	+2.128%
2024-08-01	2.1800	2.2000	1.9700	2.0000	-7.407%	70,726	-4.000%
2024-07-31	2.2000	2.2000	2.1307	2.1600	+0.935%	8,129	-11.111%
2024-07-30	2.0900	2.1600	2.0900	2.1400	+2.392%	2,392	-10.280%
2024-07-29	2.1600	2.1600	2.0900	2.0900	-0.948%	11,472	-8.134%
2024-07-26	2.2500	2.2500	2.1001	2.1100	-3.653%	8,585	-9.005%
2024-07-25	2.1900	2.2300	2.1501	2.1900	+3.791%	10,219	-12.329%
2024-07-24	2.2000	2.2387	2.1000	2.1100	-4.091%	64,307	-9.005%
2024-07-23	2.2000	2.2000	2.1800	2.2000	+1.852%	14,072	-12.727%
2024-07-22	2.1700	2.2000	2.1500	2.1600	-1.370%	19,078	-11.111%
2024-07-19	2.2900	2.3000	2.1900	2.1900	-4.783%	27,647	-12.329%
2024-07-18	2.2800	2.3500	2.2800	2.3000	0.000%	23,954	-16.522%
2024-07-17	2.2800	2.3400	2.2800	2.3000	+0.437%	30,584	-16.522%
2024-07-16	2.3700	2.3700	2.2700	2.2900	+0.881%	29,820	-16.157%
2024-07-15	2.4200	2.4200	2.2700	2.2700	-0.873%	25,934	-15.419%
2024-07-12	2.2600	2.3500	2.2600	2.2900	-0.866%	12,144	-16.157%
2024-07-11	2.2800	2.3420	2.2800	2.3100	+2.212%	22,349	-16.883%
2024-07-10	2.2400	2.2900	2.2400	2.2600	+0.444%	17,161	-15.044%
2024-07-09	2.3000	2.3000	2.1986	2.2500	+0.446%	17,875	-14.667%
2024-07-08	2.2000	2.2400	2.1500	2.2400	+4.186%	10,249	-14.286%
2024-07-05	2.3000	2.3000	2.1200	2.1500	-3.153%	31,148	-10.698%
2024-07-03	2.2000	2.2900	2.2000	2.2200	+1.370%	32,135	-13.514%
2024-07-02	2.2000	2.2500	2.1500	2.1900	-0.905%	11,708	-12.329%
2024-07-01	2.2000	2.2499	2.1200	2.2100	+9.406%	57,821	-13.122%
2024-06-28	1.9500	2.0900	1.9400	2.0200	+3.590%	42,175	-4.950%
2024-06-27	1.8800	1.9500	1.8800	1.9500	+3.175%	11,196	-1.538%
2024-06-26	1.9000	1.9000	1.8500	1.8900	0.000%	11,875	+1.587%
2024-06-25	1.8500	1.8900	1.7900	1.8900	+1.070%	37,747	+1.587%
2024-06-24	1.8500	1.8808	1.8000	1.8700	+2.186%	134,821	+2.674%
2024-06-21	1.8500	1.8795	1.8300	1.8300	-0.543%	96,883	+4.918%
2024-06-20	1.8500	1.8600	1.8050	1.8400	0.000%	28,326	+4.348%
2024-06-18	1.8800	1.8900	1.8390	1.8400	-0.541%	53,599	+4.348%
2024-06-17	1.8100	1.9000	1.8000	1.8500	+1.648%	50,220	+3.784%
2024-06-14	1.9800	1.9800	1.8000	1.8200	-5.208%	19,041	+5.495%
2024-06-13	2.0000	2.0300	1.9200	1.9200	-3.030%	27,760	0.000%
2024-06-12	2.0400	2.0400	1.9500	1.9800	+1.538%	25,881	-3.030%
2024-06-11	1.9200	2.0000	1.9100	1.9500	+2.094%	17,030	-1.538%
2024-06-10	1.9400	1.9775	1.9000	1.9100	-1.546%	13,547	+0.524%
2024-06-07	1.9500	2.1000	1.9400	1.9400	-0.513%	115,232	-1.031%
2024-06-06	1.8100	2.0000	1.8100	1.9500	+8.333%	120,771	-1.538%
2024-06-05	1.8000	1.8800	1.7900	1.8000	+0.559%	60,114	+6.667%
2024-06-04	1.9100	1.9400	1.7550	1.7900	-5.291%	37,955	+7.263%
2024-06-03	2.0000	2.0000	1.8550	1.8900	-3.571%	26,665	+1.587%
2024-05-31	2.1000	2.1000	1.9000	1.9600	-4.854%	49,969	-2.041%
2024-05-30	2.0100	2.1300	2.0100	2.0600	+0.488%	24,263	-6.796%
2024-05-29	2.0400	2.1000	2.0100	2.0500	-2.381%	18,061	-6.341%
2024-05-28	2.1000	2.1700	2.0000	2.1000	-1.408%	36,762	-8.571%
2024-05-24	2.1000	2.1800	2.1000	2.1300	0.000%	21,911	-9.859%
2024-05-23	2.1500	2.1900	2.1100	2.1300	-3.182%	29,550	-9.859%
2024-05-22	2.1900	2.2000	2.1800	2.2000	+0.917%	19,923	-12.727%
2024-05-21	2.1900	2.2800	2.1800	2.1800	-2.679%	33,384	-11.927%
2024-05-20	2.1800	2.3000	2.1800	2.2400	+0.448%	44,103	-14.286%
2024-05-17	2.2200	2.3000	2.1500	2.2300	-1.762%	76,786	-13.901%
2024-05-16	2.1700	2.2900	2.1700	2.2700	+3.182%	19,559	-15.419%
2024-05-15	2.3000	2.3500	2.1600	2.2000	-5.579%	27,946	-12.727%
2024-05-14	2.2900	2.3500	2.2200	2.3300	-0.851%	23,031	-17.597%
2024-05-13	2.3000	2.3500	2.2400	2.3500	+3.070%	34,647	-18.298%
2024-05-10	2.2800	2.3500	2.2237	2.2800	-2.146%	22,998	-15.789%
2024-05-09	2.2500	2.3700	2.2500	2.3300	+1.304%	19,677	-17.597%
2024-05-08	2.2600	2.3800	2.2600	2.3000	-0.862%	40,127	-16.522%
2024-05-07	2.2000	2.3800	2.2000	2.3200	+4.036%	128,067	-17.241%
2024-05-06	2.2100	2.3500	2.1400	2.2300	+2.576%	29,271	-13.901%
2024-05-03	2.3500	2.3500	2.1500	2.1740	-7.489%	43,072	-11.684%
2024-05-02	2.3500	2.3700	2.2700	2.3500	+2.174%	25,397	-18.298%
2024-05-01	2.3100	2.3700	2.2000	2.3000	+0.437%	14,988	-16.522%
2024-04-30	2.2700	2.3300	2.2000	2.2900	-1.717%	45,981	-16.157%
2024-04-29	2.3500	2.4080	2.1600	2.3300	-1.271%	36,786	-17.597%
2024-04-26	2.3500	2.4400	2.3000	2.3600	+1.724%	21,465	-18.644%
2024-04-25	2.3300	2.3850	2.2600	2.3200	+2.203%	52,646	-17.241%
2024-04-24	2.3300	2.3600	2.2000	2.2700	-2.575%	31,651	-15.419%
2024-04-23	2.3500	2.3900	2.2600	2.3300	+3.097%	48,259	-17.597%
2024-04-22	2.2700	2.4200	2.1600	2.2600	-1.739%	44,790	-15.044%
2024-04-19	2.3201	2.4000	2.2500	2.3000	-2.954%	45,757	-16.522%
2024-04-18	2.3500	2.4300	2.3500	2.3700	-0.837%	22,585	-18.987%
2024-04-17	2.4800	2.4925	2.3500	2.3900	-3.629%	28,591	-19.665%
2024-04-16	2.5900	2.6000	2.3248	2.4800	-2.745%	61,797	-22.581%
2024-04-15	2.7300	2.7500	2.4207	2.5500	-4.135%	57,876	-24.706%
2024-04-12	2.4000	2.6800	2.3950	2.6600	+10.373%	90,297	-27.820%
2024-04-11	2.4200	2.4400	2.3350	2.4100	+4.783%	40,161	-20.332%
2024-04-10	2.3200	2.4400	2.3000	2.3000	-4.564%	20,928	-16.522%
2024-04-09	2.3200	2.4400	2.3200	2.4100	+3.879%	22,227	-20.332%
2024-04-08	2.4000	2.4200	2.3200	2.3200	-3.333%	30,546	-17.241%
2024-04-05	2.3200	2.4199	2.3200	2.4000	+1.695%	20,787	-20.000%
2024-04-04	2.4000	2.4800	2.3600	2.3600	-1.255%	23,983	-18.644%
2024-04-03	2.4000	2.4540	2.3800	2.3900	+0.420%	46,974	-19.665%
2024-04-02	2.4000	2.4800	2.3100	2.3800	-1.245%	66,424	-19.328%
2024-04-01	2.4500	2.5000	2.3900	2.4100	-2.823%	23,224	-20.332%
2024-03-28	2.3300	2.5100	2.3300	2.4800	+2.479%	66,743	-22.581%
2024-03-27	2.4400	2.5600	2.4200	2.4200	-2.419%	25,581	-20.661%
2024-03-26	2.4200	2.5800	2.4200	2.4800	+3.333%	35,010	-22.581%
2024-03-25	2.4500	2.6450	2.4000	2.4000	-5.138%	33,993	-20.000%
2024-03-22	2.4400	2.5900	2.4400	2.5300	+3.265%	39,533	-24.111%
2024-03-21	2.4500	2.6700	2.4450	2.4500	+0.410%	100,895	-21.633%
2024-03-20	2.4100	2.5500	2.3500	2.4400	+2.521%	70,932	-21.311%
2024-03-19	2.4000	2.6400	2.3500	2.3800	-1.245%	103,046	-19.328%
2024-03-18	2.5200	2.7600	2.4100	2.4100	-5.859%	71,340	-20.332%
2024-03-15	2.6000	2.7499	2.5100	2.5600	-1.916%	52,949	-25.000%
2024-03-14	2.6400	2.9200	2.5600	2.6100	-0.760%	61,318	-26.437%
2024-03-13	2.7400	2.7400	2.5100	2.6300	-1.128%	108,649	-26.996%
2024-03-12	2.5600	2.8400	2.5600	2.6600	+6.400%	69,656	-27.820%
2024-03-11	2.5600	2.8900	2.3950	2.5000	+0.402%	235,711	-23.200%
2024-03-08	2.4700	2.8000	2.4200	2.4900	+0.403%	431,496	-22.892%
2024-03-07	2.9800	2.9900	2.4700	2.4800	-8.148%	193,040	-22.581%
2024-03-06	2.9300	3.0050	2.4300	2.7000	-8.938%	233,079	-28.889%
2024-03-05	3.1900	3.2000	2.9081	2.9650	-7.632%	167,596	-35.245%
2024-03-04	2.9000	3.7684	2.8400	3.2100	+28.400%	583,033	-40.187%
2024-03-01	2.4300	2.6214	2.4000	2.5000	+0.402%	2,858	-23.200%
2024-02-29	2.6000	2.6000	2.4022	2.4900	-0.797%	3,727	-22.892%
2024-02-28	2.7000	2.7000	2.4000	2.5100	-1.596%	15,857	-23.506%
2024-02-27	2.5506	2.6100	2.5506	2.5507	+7.172%	6,211	-24.727%
2024-02-26	2.3800	2.3800	2.3800	2.3800	-2.857%	977	-19.328%
2024-02-23	2.5000	2.6500	2.3700	2.4500	-6.130%	3,858	-21.633%
2024-02-22	2.4700	2.7033	2.4700	2.6100	+10.589%	15,211	-26.437%
2024-02-21	2.3500	2.3601	2.3500	2.3601	+0.004%	533	-18.648%
2024-02-20	2.3600	2.5000	2.3600	2.3600	-5.217%	5,164	-18.644%
2024-02-16	2.4500	2.4899	2.4000	2.4899	+5.059%	2,673	-22.888%
2024-02-15	2.4800	2.4825	2.3500	2.3700	-5.952%	4,360	-18.987%
2024-02-14	2.5500	2.5500	2.4900	2.5200	+1.613%	3,253	-23.810%
2024-02-13	2.4800	2.4800	2.4800	2.4800	+0.405%	663	-22.581%
2024-02-12	2.3700	2.5000	2.3700	2.4700	+2.490%	1,565	-22.267%
2024-02-09	2.4100	2.4100	2.4100	2.4100	-1.230%	752	-20.332%
2024-02-08	2.2100	2.4400	2.2100	2.4400	+7.032%	2,014	-21.311%
2024-02-07	2.2797	2.2797	2.2797	2.2797	-0.883%	1,737	-15.778%
2024-02-06	2.2400	2.3180	2.2400	2.3000	-0.433%	1,919	-16.522%
2024-02-05	2.3100	2.4304	2.3000	2.3100	-0.004%	3,535	-16.883%
2024-02-02	2.3000	2.4518	2.3000	2.3101	+0.004%	3,069	-16.887%
2024-02-01	2.3000	2.4186	2.3000	2.3100	+2.667%	8,088	-16.883%
2024-01-31	2.2000	2.3000	2.2000	2.2500	+2.273%	2,190	-14.667%
2024-01-30	2.3500	2.4100	2.1300	2.2000	-8.714%	27,286	-12.727%
2024-01-29	2.3200	2.4300	2.3200	2.4100	0.000%	2,981	-20.332%
2024-01-26	2.5000	2.5000	2.3600	2.4100	-2.823%	6,681	-20.332%
2024-01-25	2.4900	2.5900	2.4800	2.4800	-0.800%	3,827	-22.581%
2024-01-24	2.5000	2.5100	2.4801	2.5000	0.000%	6,929	-23.200%
2024-01-23	2.4900	2.5900	2.4700	2.5000	+0.806%	5,056	-23.200%
2024-01-22	2.5000	2.5200	2.4501	2.4800	-1.587%	6,168	-22.581%
2024-01-19	2.4700	2.5200	2.4500	2.5200	+2.024%	9,342	-23.810%
2024-01-18	2.5800	2.7200	2.4700	2.4700	-1.789%	37,296	-22.267%
2024-01-17	2.4900	2.5800	2.4900	2.5150	-0.198%	7,793	-23.658%
2024-01-16	2.5500	2.5551	2.5200	2.5200	+0.398%	6,133	-23.810%
2024-01-12	2.5000	2.6000	2.4900	2.5100	-3.462%	24,923	-23.506%
2024-01-11	2.4800	2.6000	2.4800	2.6000	+4.418%	4,642	-26.154%
2024-01-10	2.5300	2.6500	2.4800	2.4900	-3.488%	15,075	-22.892%
2024-01-09	2.7000	2.7000	2.4406	2.5800	+3.200%	13,947	-25.581%
2024-01-08	2.5000	2.6300	2.4500	2.5000	+1.215%	23,935	-23.200%
2024-01-05	2.6500	2.6800	2.4000	2.4700	-8.219%	22,900	-22.267%
2024-01-04	2.8700	2.8700	2.5900	2.6912	-6.230%	26,939	-28.656%
2024-01-03	3.0000	3.0000	2.8700	2.8700	-4.613%	10,171	-33.101%
2024-01-02	3.0000	3.0400	2.9156	3.0088	-2.942%	46,052	-36.187%
2023-12-29	3.1400	3.1700	3.0400	3.1000	0.000%	8,365	-38.065%
2023-12-28	3.0500	3.1300	3.0191	3.1000	+1.307%	10,970	-38.065%
2023-12-27	3.0800	3.0800	3.0500	3.0600	-0.649%	12,451	-37.255%
2023-12-26	3.0700	3.1300	3.0700	3.0800	+0.654%	6,875	-37.662%
2023-12-22	3.0800	3.0900	3.0400	3.0600	+0.658%	6,881	-37.255%
2023-12-21	3.0700	3.0700	3.0100	3.0400	-0.977%	19,121	-36.842%
2023-12-20	3.0200	3.0700	3.0200	3.0700	+1.656%	26,042	-37.459%
2023-12-19	2.9800	3.0300	2.9800	3.0200	+4.138%	22,812	-36.424%
2023-12-18	2.9700	3.0001	2.9000	2.9000	-2.357%	42,532	-33.793%
2023-12-15	2.9500	3.0000	2.9500	2.9700	+0.678%	7,219	-35.354%
2023-12-14	2.8600	2.9500	2.8600	2.9500	+3.147%	3,487	-34.915%
2023-12-13	2.9400	2.9401	2.8600	2.8600	-2.721%	5,325	-32.867%
2023-12-12	2.8800	2.9800	2.8800	2.9400	+2.083%	18,178	-34.694%
2023-12-11	2.9600	2.9600	2.8600	2.8800	-2.703%	2,198	-33.333%
2023-12-08	2.9900	3.0183	2.9400	2.9600	+1.718%	11,390	-35.135%
2023-12-07	2.8400	2.9488	2.8300	2.9100	+1.926%	17,750	-34.021%
2023-12-06	2.7800	2.8817	2.7700	2.8550	+0.528%	9,477	-32.750%
2023-12-05	2.7800	2.9450	2.7800	2.8400	-0.351%	23,615	-32.394%
2023-12-04	2.8500	2.8999	2.5600	2.8500	-2.730%	36,604	-32.632%
2023-12-01	2.8600	2.9700	2.8600	2.9300	0.000%	8,497	-34.471%
2023-11-30	2.9000	2.9500	2.8500	2.9300	-0.678%	31,434	-34.471%
2023-11-29	2.9000	2.9800	2.8100	2.9500	-0.338%	43,950	-34.915%
2023-11-28	3.0900	3.0900	2.9000	2.9600	-3.268%	94,204	-35.135%
2023-11-27	2.9000	3.1800	2.9000	3.0600	+22.400%	682,582	-37.255%
2023-11-24	2.5000	2.5100	2.4900	2.5000	0.000%	14,525	-23.200%
2023-11-22	2.5000	2.6300	2.4900	2.5000	0.000%	18,567	-23.200%
2023-11-21	2.5700	2.5950	2.4800	2.5000	+1.667%	27,006	-23.200%
2023-11-20	2.7900	2.8000	2.4590	2.4590	-6.502%	20,074	-21.919%
2023-11-17	2.6100	2.6300	2.5000	2.6300	+0.382%	2,185	-26.996%
2023-11-16	2.6500	2.7094	2.6100	2.6200	-0.380%	8,011	-26.718%

.dark-mode .cmFqNx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cmFqNx{ color: #333333; background-color: white; border: 2px solid #333333; }PERFPerfect Corp.stock NYSE

PERF
Perfect Corp.
stock NYSE