Dark

PRM
Perimeter Solutions, Inc.
stock NYSE

At Close

May 8, 2025 3:59:57 PM EDT

11.78USD+14.927%(+1.53)1,575,912

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:10:30 AM EDT

10.95USD+6.829%(+0.70)1,267

After-hours

May 8, 2025 4:39:30 PM EDT

11.77USD-0.085%(-0.01)4,576

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	11.01	11.8800	10.5700	11.77	+14.829%	1,575,912	0.000%
2025-05-07	10.51	10.6500	10.2300	10.25	-2.567%	840,979	+14.829%
2025-05-06	10.52	10.6600	10.4300	10.52	-1.128%	565,470	+11.882%
2025-05-05	10.49	10.6750	10.2500	10.64	+1.237%	1,190,740	+10.620%
2025-05-02	10.39	10.6200	10.2300	10.51	+2.838%	972,169	+11.989%
2025-05-01	10.18	10.3300	10.0200	10.22	+0.888%	704,350	+15.166%
2025-04-30	10.15	10.1500	9.9800	10.13	-1.074%	772,644	+16.190%
2025-04-29	10.14	10.2800	10.1050	10.24	+0.787%	646,893	+14.941%
2025-04-28	10.19	10.3400	10.0500	10.16	-0.392%	612,048	+15.846%
2025-04-25	10.11	10.2696	9.9900	10.20	-0.488%	560,254	+15.392%
2025-04-24	10.25	10.3700	10.0700	10.25	+1.085%	1,319,462	+14.829%
2025-04-23	10.19	10.3000	9.9800	10.14	+1.910%	1,035,039	+16.075%
2025-04-22	9.82	10.0717	9.7501	9.95	+2.896%	1,023,227	+18.291%
2025-04-21	9.75	9.8096	9.5550	9.67	-1.427%	991,894	+21.717%
2025-04-17	9.88	10.0200	9.7936	9.81	-1.009%	783,146	+19.980%
2025-04-16	9.94	10.0800	9.7400	9.91	-0.101%	644,119	+18.769%
2025-04-15	9.93	10.0000	9.7600	9.92	-0.601%	718,988	+18.649%
2025-04-14	10.12	10.1500	9.8400	9.98	+0.100%	862,438	+17.936%
2025-04-11	9.73	10.0700	9.5600	9.97	+2.784%	1,050,847	+18.054%
2025-04-10	9.73	9.9500	9.4500	9.70	-3.770%	1,040,261	+21.340%
2025-04-09	9.21	10.2800	9.1500	10.08	+9.328%	1,535,470	+16.766%
2025-04-08	10.00	10.0000	9.1000	9.22	-2.743%	1,693,355	+27.657%
2025-04-07	8.87	9.8900	8.7600	9.48	+1.390%	2,059,362	+24.156%
2025-04-04	9.48	9.7400	9.1310	9.35	-5.172%	1,388,000	+25.882%
2025-04-03	10.06	10.3000	9.7800	9.86	-6.006%	1,379,873	+19.371%
2025-04-02	10.01	10.4900	10.0100	10.49	+2.843%	913,098	+12.202%
2025-04-01	10.07	10.3600	9.9700	10.20	+1.291%	936,298	+15.392%
2025-03-31	10.16	10.4400	9.9700	10.07	-2.233%	1,792,272	+16.882%
2025-03-28	10.54	10.5610	10.1200	10.30	-3.013%	1,756,685	+14.272%
2025-03-27	10.16	10.7700	10.1100	10.62	+5.988%	1,951,518	+10.829%
2025-03-26	10.08	10.5700	9.8900	10.02	+9.989%	2,327,606	+17.465%
2025-03-25	9.19	9.2900	9.0900	9.11	-1.086%	1,086,722	+29.199%
2025-03-24	9.17	9.3450	9.0700	9.21	+1.881%	1,113,718	+27.796%
2025-03-21	9.07	9.2000	8.9700	9.04	-2.796%	3,457,005	+30.199%
2025-03-20	9.08	9.5000	9.0700	9.30	+0.324%	844,753	+26.559%
2025-03-19	9.01	9.4900	8.9200	9.27	+2.772%	1,208,969	+26.969%
2025-03-18	9.00	9.0850	8.9000	9.02	-0.770%	889,302	+30.488%
2025-03-17	9.00	9.1876	8.9400	9.09	-1.410%	995,622	+29.483%
2025-03-14	9.22	9.3200	9.0700	9.22	+2.104%	1,269,511	+27.657%
2025-03-13	9.38	9.5150	8.9800	9.03	-3.834%	712,053	+30.343%
2025-03-12	9.42	9.5400	9.2300	9.39	+2.399%	675,096	+25.346%
2025-03-11	9.17	9.3600	9.0500	9.17	+0.548%	1,106,640	+28.353%
2025-03-10	9.10	9.3100	8.9500	9.12	-2.772%	1,065,172	+29.057%
2025-03-07	9.44	9.4900	9.1100	9.38	-1.574%	1,172,563	+25.480%
2025-03-06	9.46	9.5900	9.3600	9.53	-0.936%	1,013,692	+23.505%
2025-03-05	9.49	9.8400	9.4800	9.62	+1.691%	933,235	+22.349%
2025-03-04	9.65	9.8300	9.4400	9.46	-4.444%	1,183,780	+24.419%
2025-03-03	10.67	10.6900	9.8750	9.90	-6.427%	1,137,382	+18.889%
2025-02-28	10.17	10.6500	10.1355	10.58	+3.725%	1,240,288	+11.248%
2025-02-27	10.35	10.4450	10.1850	10.20	-1.449%	1,136,407	+15.392%
2025-02-26	10.19	10.4100	10.1500	10.35	+1.670%	1,263,586	+13.720%
2025-02-25	10.25	10.4200	10.0600	10.18	-0.683%	1,222,210	+15.619%
2025-02-24	10.00	10.3600	9.9000	10.25	+2.500%	1,465,749	+14.829%
2025-02-21	10.92	11.1200	9.8700	10.00	-7.579%	1,888,385	+17.700%
2025-02-20	12.03	12.5000	10.8000	10.82	-7.993%	1,860,826	+8.780%
2025-02-19	11.76	11.9900	11.6500	11.76	-1.672%	739,432	+0.085%
2025-02-18	12.00	12.1300	11.8600	11.96	+0.758%	700,002	-1.589%
2025-02-14	12.01	12.0900	11.8550	11.87	-0.669%	506,181	-0.842%
2025-02-13	11.84	11.9600	11.7100	11.95	+1.271%	533,828	-1.506%
2025-02-12	11.75	11.8600	11.6700	11.80	-1.255%	722,542	-0.254%
2025-02-11	11.68	12.0100	11.6500	11.95	+1.100%	714,508	-1.506%
2025-02-10	12.15	12.1500	11.7200	11.82	-2.233%	947,220	-0.423%
2025-02-07	12.05	12.2100	11.9400	12.09	+0.332%	801,955	-2.647%
2025-02-06	12.04	12.0600	11.8450	12.05	+0.417%	624,770	-2.324%
2025-02-05	12.14	12.2100	11.9200	12.00	-0.990%	765,297	-1.917%
2025-02-04	12.09	12.2600	12.0356	12.12	+1.169%	771,309	-2.888%
2025-02-03	12.19	12.2800	11.9100	11.98	-4.160%	1,038,936	-1.753%
2025-01-31	12.69	12.9700	12.4200	12.50	-1.807%	1,114,921	-5.840%
2025-01-30	12.69	12.9100	12.6000	12.73	+0.872%	475,056	-7.541%
2025-01-29	12.67	12.8850	12.4500	12.62	-1.175%	656,013	-6.735%
2025-01-28	12.79	12.9200	12.5000	12.77	-0.390%	705,224	-7.831%
2025-01-27	13.33	13.5700	12.7800	12.82	-4.400%	1,011,159	-8.190%
2025-01-24	13.55	13.6700	13.3850	13.41	-0.887%	846,387	-12.230%
2025-01-23	13.79	13.9500	13.4550	13.53	-2.732%	1,377,140	-13.008%
2025-01-22	13.80	14.0400	13.6009	13.91	+0.797%	893,568	-15.385%
2025-01-21	13.95	14.0499	13.5000	13.80	-0.433%	1,186,782	-14.710%
2025-01-17	13.49	13.9800	13.3900	13.86	+3.587%	1,726,252	-15.079%
2025-01-16	13.57	13.6400	13.3200	13.38	-1.690%	1,447,489	-12.033%
2025-01-15	13.34	13.6200	13.0600	13.61	+4.854%	2,637,041	-13.519%
2025-01-14	13.03	13.3800	12.8400	12.98	+0.620%	2,042,465	-9.322%
2025-01-13	13.00	13.4000	12.6400	12.90	+2.138%	1,896,347	-8.760%
2025-01-10	12.59	12.8999	12.4300	12.63	+5.426%	2,480,808	-6.809%
2025-01-08	11.83	12.9500	11.6200	11.98	+2.218%	2,568,478	-1.753%
2025-01-07	12.12	12.1500	11.5900	11.72	-3.140%	661,523	+0.427%
2025-01-06	12.40	12.4300	11.7000	12.10	-2.419%	1,024,064	-2.727%
2025-01-03	12.71	12.8600	12.3450	12.40	-2.285%	783,253	-5.081%
2025-01-02	12.81	12.9400	12.5300	12.69	-0.704%	512,965	-7.250%
2024-12-31	12.82	12.9400	12.6501	12.78	0.000%	581,295	-7.903%
2024-12-30	12.84	12.9600	12.6700	12.78	-1.465%	479,420	-7.903%
2024-12-27	13.17	13.2550	12.8600	12.97	-2.481%	761,501	-9.252%
2024-12-26	13.19	13.4700	13.0600	13.30	+0.453%	707,205	-11.504%
2024-12-24	13.17	13.2900	13.0500	13.24	+0.303%	299,466	-11.103%
2024-12-23	12.90	13.3500	12.8100	13.20	+2.088%	989,689	-10.833%
2024-12-20	12.63	13.0300	12.6200	12.93	+1.731%	2,919,555	-8.971%
2024-12-19	12.48	12.7150	12.2500	12.71	+2.998%	2,422,909	-7.396%
2024-12-18	13.03	13.2800	12.1037	12.34	-5.223%	1,874,039	-4.619%
2024-12-17	12.84	13.0700	12.3800	13.02	+0.463%	1,918,624	-9.601%
2024-12-16	12.86	13.1100	12.7800	12.96	+1.092%	1,614,321	-9.182%
2024-12-13	12.84	12.9800	12.7350	12.82	-0.543%	703,711	-8.190%
2024-12-12	13.16	13.2800	12.8550	12.89	-2.126%	575,066	-8.689%
2024-12-11	12.91	13.3699	12.7900	13.17	+2.650%	744,289	-10.630%
2024-12-10	12.92	13.1150	12.7900	12.83	-0.543%	712,846	-8.262%
2024-12-09	13.15	13.7000	12.8700	12.90	+1.256%	793,867	-8.760%
2024-12-06	12.65	12.8300	12.5200	12.74	+0.157%	535,685	-7.614%
2024-12-05	12.82	12.9500	12.5850	12.72	-0.703%	588,193	-7.469%
2024-12-04	13.19	13.2400	12.7400	12.81	-3.321%	605,332	-8.119%
2024-12-03	13.12	13.2900	12.8300	13.25	+2.793%	594,842	-11.170%
2024-12-02	12.82	13.1000	12.7104	12.89	+0.703%	640,351	-8.689%
2024-11-29	12.79	12.8550	12.6100	12.80	+1.587%	309,605	-8.047%
2024-11-27	12.90	13.1000	12.4600	12.60	-2.098%	624,541	-6.587%
2024-11-26	13.11	13.1100	12.8450	12.87	-1.831%	727,943	-8.547%
2024-11-25	13.00	13.2400	12.7744	13.11	-0.152%	1,236,222	-10.221%
2024-11-22	12.80	13.2800	12.5500	13.13	+1.234%	952,833	-10.358%
2024-11-21	13.64	13.6400	12.9600	12.97	-3.353%	625,135	-9.252%
2024-11-20	13.37	13.4900	12.9700	13.42	+1.130%	1,916,435	-12.295%
2024-11-19	12.31	13.4200	12.1700	13.27	+7.536%	1,650,511	-11.304%
2024-11-18	12.10	12.5410	12.0950	12.34	+1.480%	728,197	-4.619%
2024-11-15	12.39	12.6000	11.9800	12.16	+0.330%	1,572,351	-3.207%
2024-11-14	12.08	12.3300	11.8100	12.12	+0.165%	1,195,529	-2.888%
2024-11-13	12.51	12.5600	11.8810	12.10	-1.063%	1,388,410	-2.727%
2024-11-12	13.99	13.9900	11.7500	12.23	-13.139%	2,366,280	-3.761%
2024-11-11	14.17	14.3500	13.9499	14.08	+0.787%	1,139,104	-16.406%
2024-11-08	13.93	14.1900	13.8980	13.97	+0.072%	614,929	-15.748%
2024-11-07	14.12	14.1850	13.8800	13.96	-0.852%	632,132	-15.688%
2024-11-06	14.34	14.4400	13.8400	14.08	+4.296%	1,491,065	-16.406%
2024-11-05	13.67	13.6700	13.3500	13.50	-1.316%	1,079,691	-12.815%
2024-11-04	13.48	14.1850	13.4800	13.68	+1.484%	1,092,310	-13.962%
2024-11-01	13.34	13.4850	13.1200	13.48	+1.506%	532,086	-12.685%
2024-10-31	13.50	13.6300	13.2700	13.28	-2.425%	464,793	-11.370%
2024-10-30	13.42	13.8400	13.4200	13.61	+0.295%	448,426	-13.519%
2024-10-29	13.35	13.6300	13.2500	13.57	+0.742%	325,626	-13.265%
2024-10-28	13.44	13.6800	13.4000	13.47	+1.126%	378,925	-12.621%
2024-10-25	13.50	13.7000	13.1824	13.32	-0.075%	425,374	-11.637%
2024-10-24	13.18	13.4300	13.0600	13.33	+1.061%	392,067	-11.703%
2024-10-23	13.22	13.3600	12.9800	13.19	-0.827%	334,661	-10.766%
2024-10-22	13.18	13.5000	13.1200	13.30	+0.758%	416,311	-11.504%
2024-10-21	13.48	13.5150	13.0600	13.20	-2.222%	365,877	-10.833%
2024-10-18	13.41	13.7350	13.3200	13.50	+0.746%	542,771	-12.815%
2024-10-17	13.42	13.6200	13.3700	13.40	-0.075%	441,318	-12.164%
2024-10-16	13.28	13.4900	13.1900	13.41	+2.055%	604,205	-12.230%
2024-10-15	12.97	13.4000	12.8400	13.14	+1.233%	605,967	-10.426%
2024-10-14	12.96	13.1000	12.7000	12.98	+0.464%	446,169	-9.322%
2024-10-11	12.53	12.9900	12.5300	12.92	+3.195%	522,519	-8.901%
2024-10-10	12.45	12.5978	12.3750	12.52	-0.949%	376,370	-5.990%
2024-10-09	12.36	12.7600	12.3300	12.64	+1.935%	496,224	-6.883%
2024-10-08	12.82	12.8200	12.3550	12.40	-3.427%	543,382	-5.081%
2024-10-07	12.95	13.1900	12.7300	12.84	-1.760%	948,296	-8.333%
2024-10-04	13.21	13.2400	12.9000	13.07	+0.230%	726,171	-9.946%
2024-10-03	13.33	13.4999	12.7500	13.04	-1.212%	917,232	-9.739%
2024-10-02	13.34	13.4300	12.7500	13.20	-1.713%	738,878	-10.833%
2024-10-01	13.47	13.4750	12.9200	13.43	-0.149%	625,225	-12.360%
2024-09-30	13.30	13.6700	13.1400	13.45	+1.586%	1,107,018	-12.491%
2024-09-27	13.11	13.3100	13.0300	13.24	+0.838%	757,007	-11.103%
2024-09-26	13.21	13.4000	12.9900	13.13	+0.613%	598,357	-10.358%
2024-09-25	13.13	13.1500	12.9450	13.05	0.000%	668,411	-9.808%
2024-09-24	12.56	13.2400	12.5000	13.05	+4.651%	1,409,278	-9.808%
2024-09-23	12.56	12.6600	12.2900	12.47	-0.240%	449,006	-5.613%
2024-09-20	12.57	12.6900	12.3400	12.50	-1.264%	1,135,379	-5.840%
2024-09-19	12.61	12.7200	12.2200	12.66	+2.510%	495,762	-7.030%
2024-09-18	12.39	12.7500	12.2700	12.35	+0.162%	607,431	-4.696%
2024-09-17	12.04	12.3550	11.9650	12.33	+2.324%	643,586	-4.542%
2024-09-16	12.52	12.5900	12.0300	12.05	+0.668%	461,092	-2.324%
2024-09-13	11.87	12.1100	11.7600	11.97	+2.133%	490,032	-1.671%
2024-09-12	11.19	11.7290	11.1866	11.72	+4.924%	686,960	+0.427%
2024-09-11	11.07	11.2100	10.8100	11.17	+0.359%	362,503	+5.372%
2024-09-10	11.00	11.1400	10.8300	11.13	+0.180%	601,259	+5.750%
2024-09-09	11.16	11.2600	11.0994	11.11	-0.090%	506,285	+5.941%
2024-09-06	11.21	11.3100	10.9700	11.12	-1.418%	489,163	+5.845%
2024-09-05	11.46	11.4850	11.2135	11.28	-0.966%	304,183	+4.344%
2024-09-04	11.61	11.7600	11.3450	11.39	-2.483%	480,794	+3.336%
2024-09-03	11.70	11.7550	11.4200	11.68	-0.256%	443,178	+0.771%
2024-08-30	11.47	11.7650	11.4700	11.71	+2.360%	571,842	+0.512%
2024-08-29	11.33	11.7300	11.1600	11.44	+1.508%	893,635	+2.885%
2024-08-28	11.30	11.6400	11.2600	11.27	-0.705%	566,486	+4.437%
2024-08-27	11.34	11.4900	11.1900	11.35	-0.351%	365,604	+3.700%
2024-08-26	11.22	11.5400	11.1000	11.39	+2.613%	882,537	+3.336%
2024-08-23	10.93	11.3100	10.8400	11.10	+1.835%	1,251,372	+6.036%
2024-08-22	10.90	11.0300	10.8000	10.90	+0.461%	619,242	+7.982%
2024-08-21	10.52	10.9800	10.5000	10.85	+3.333%	1,301,948	+8.479%
2024-08-20	10.79	10.8300	10.3800	10.50	-2.326%	792,606	+12.095%
2024-08-19	10.85	11.0297	10.7350	10.75	-0.463%	776,365	+9.488%
2024-08-16	10.53	10.8000	10.4101	10.80	+2.857%	795,599	+8.981%
2024-08-15	10.56	10.8200	10.4400	10.50	+0.865%	679,477	+12.095%
2024-08-14	10.40	10.4400	10.1600	10.41	-0.192%	431,749	+13.064%
2024-08-13	10.29	10.4900	10.0800	10.43	+1.361%	366,861	+12.848%
2024-08-12	10.40	10.4400	10.1300	10.29	+0.390%	515,044	+14.383%
2024-08-09	10.48	10.5000	10.1500	10.25	-1.537%	467,420	+14.829%
2024-08-08	10.20	10.4300	9.9300	10.41	+4.413%	821,329	+13.064%
2024-08-07	10.50	10.7200	9.9100	9.97	-2.255%	925,281	+18.054%
2024-08-06	9.39	10.2500	9.3000	10.20	+8.395%	839,055	+15.392%
2024-08-05	8.92	9.4500	8.2600	9.41	-2.890%	857,443	+25.080%
2024-08-02	10.02	10.2600	9.2000	9.69	-9.692%	1,115,343	+21.465%
2024-08-01	11.33	11.3780	10.0500	10.73	+10.733%	1,992,691	+9.692%
2024-07-31	9.32	9.8400	9.1700	9.69	+3.970%	1,718,993	+21.465%
2024-07-30	9.24	9.4100	9.1300	9.32	+1.304%	1,186,596	+26.288%
2024-07-29	8.99	9.2700	8.9050	9.20	+2.679%	1,518,132	+27.935%
2024-07-26	9.09	9.0900	8.8500	8.96	+1.243%	490,461	+31.362%
2024-07-25	8.84	9.0300	8.6900	8.85	+0.227%	617,098	+32.994%
2024-07-24	9.00	9.1494	8.8300	8.83	-2.753%	647,423	+33.296%
2024-07-23	8.87	9.1300	8.7600	9.08	+2.252%	707,583	+29.626%
2024-07-22	8.55	8.9700	8.4150	8.88	+4.841%	619,516	+32.545%
2024-07-19	8.41	8.5150	8.2400	8.47	+0.355%	556,545	+38.961%
2024-07-18	8.54	8.6750	8.4000	8.44	-1.287%	466,451	+39.455%
2024-07-17	8.49	8.6900	8.4050	8.55	-0.581%	642,767	+37.661%
2024-07-16	8.16	8.7000	8.0700	8.60	+5.911%	945,410	+36.860%
2024-07-15	8.04	8.2100	7.8300	8.12	+1.882%	859,703	+44.951%
2024-07-12	8.31	8.7000	7.9600	7.97	-1.847%	762,418	+47.679%
2024-07-11	8.01	8.1950	7.8500	8.12	+4.639%	673,001	+44.951%
2024-07-10	7.89	7.8990	7.6320	7.76	-0.257%	512,411	+51.675%
2024-07-09	7.96	8.0200	7.7500	7.78	-2.750%	408,067	+51.285%
2024-07-08	7.95	8.1650	7.9500	8.00	+1.911%	516,415	+47.125%
2024-07-05	7.95	7.9500	7.7650	7.85	-1.258%	294,784	+49.936%
2024-07-03	7.83	8.0799	7.8017	7.95	+2.448%	259,890	+48.050%
2024-07-02	7.55	7.8250	7.4900	7.76	+2.781%	564,756	+51.675%
2024-07-01	7.84	7.8400	7.4950	7.55	-3.576%	497,361	+55.894%
2024-06-28	7.75	7.8400	7.5450	7.83	+2.086%	2,096,109	+50.319%
2024-06-27	7.71	7.7100	7.5400	7.67	+0.656%	458,269	+53.455%
2024-06-26	7.57	7.6800	7.4700	7.62	+0.131%	427,972	+54.462%
2024-06-25	7.74	7.8200	7.5700	7.61	-2.185%	403,934	+54.665%
2024-06-24	7.82	7.9350	7.6900	7.78	-0.128%	447,156	+51.285%
2024-06-21	7.87	7.8700	7.6150	7.79	-1.142%	1,055,997	+51.091%
2024-06-20	7.93	8.0000	7.8050	7.88	-1.253%	504,618	+49.365%
2024-06-18	7.72	7.9900	7.7200	7.98	+2.968%	487,133	+47.494%
2024-06-17	7.49	7.7600	7.4500	7.75	+3.333%	524,201	+51.871%
2024-06-14	7.70	7.8000	7.4350	7.50	+0.402%	348,775	+56.933%
2024-06-13	7.46	7.5100	7.3900	7.47	+0.134%	361,445	+57.564%
2024-06-12	7.69	7.8400	7.4600	7.46	+0.947%	473,092	+57.775%
2024-06-11	7.08	7.4000	7.0500	7.39	+2.925%	509,144	+59.269%
2024-06-10	7.03	7.2150	7.0000	7.18	+0.843%	266,994	+63.928%
2024-06-07	7.23	7.3050	7.1200	7.12	-3.129%	354,026	+65.309%
2024-06-06	7.41	7.4950	7.3150	7.35	-2.000%	307,429	+60.136%
2024-06-05	7.29	7.5300	7.1900	7.50	+4.022%	668,821	+56.933%
2024-06-04	7.33	7.3350	7.1750	7.21	-2.436%	315,083	+63.245%
2024-06-03	7.70	7.7400	7.3300	7.39	-2.763%	393,320	+59.269%
2024-05-31	7.49	7.6100	7.4100	7.60	+2.288%	837,086	+54.868%
2024-05-30	7.32	7.5100	7.2800	7.43	+2.624%	403,036	+58.412%
2024-05-29	7.40	7.5450	7.2400	7.24	-3.595%	471,205	+62.569%
2024-05-28	7.60	7.6700	7.3400	7.51	-0.923%	755,185	+56.724%
2024-05-24	7.71	7.7400	7.5250	7.58	-1.173%	515,956	+55.277%
2024-05-23	7.66	7.8000	7.5400	7.67	+0.393%	709,698	+53.455%
2024-05-22	7.96	7.9900	7.5950	7.64	-5.446%	732,275	+54.058%
2024-05-21	7.95	8.1800	7.9000	8.08	+1.380%	1,101,799	+45.668%
2024-05-20	7.93	8.0100	7.8650	7.97	0.000%	663,121	+47.679%
2024-05-17	7.80	8.0100	7.7000	7.97	+2.706%	652,390	+47.679%
2024-05-16	8.00	8.1200	7.7300	7.76	-3.602%	2,089,248	+51.675%
2024-05-15	7.99	8.0500	7.8500	8.05	+1.641%	447,619	+46.211%
2024-05-14	7.99	8.1000	7.8673	7.92	+1.931%	568,576	+48.611%
2024-05-13	7.68	7.7900	7.6000	7.77	+2.237%	648,673	+51.480%
2024-05-10	7.50	7.7500	7.5000	7.60	+2.426%	607,870	+54.868%
2024-05-09	7.60	7.7200	7.3350	7.42	-3.259%	677,058	+58.625%
2024-05-08	7.45	7.6800	7.4000	7.67	+1.859%	597,850	+53.455%
2024-05-07	7.47	7.6800	7.4550	7.53	+1.346%	391,154	+56.308%
2024-05-06	7.19	7.4650	7.1900	7.43	+4.795%	417,874	+58.412%
2024-05-03	7.26	7.3300	7.0850	7.09	0.000%	415,164	+66.008%
2024-05-02	7.04	7.1823	6.9950	7.09	+2.161%	588,354	+66.008%
2024-05-01	7.06	7.2450	6.9350	6.94	-0.857%	560,853	+69.597%
2024-04-30	6.99	7.1100	6.9400	7.00	-1.547%	444,208	+68.143%
2024-04-29	7.10	7.2400	7.0100	7.11	+0.708%	655,557	+65.541%
2024-04-26	6.98	7.1147	6.9800	7.06	+1.291%	335,770	+66.714%
2024-04-25	6.93	7.0600	6.8400	6.97	-0.429%	554,391	+68.867%
2024-04-24	7.27	7.3500	6.8700	7.00	-3.846%	1,277,666	+68.143%
2024-04-23	7.19	7.6000	7.1600	7.28	+0.552%	1,777,095	+61.676%
2024-04-22	6.99	7.3100	6.9300	7.24	+3.134%	874,355	+62.569%
2024-04-19	6.97	7.1400	6.8950	7.02	+0.429%	473,124	+67.664%
2024-04-18	7.09	7.1600	6.9100	6.99	+1.012%	643,031	+68.383%
2024-04-17	7.12	7.1700	6.9100	6.92	-1.983%	339,298	+70.087%
2024-04-16	7.03	7.1850	6.8900	7.06	-0.703%	498,883	+66.714%
2024-04-15	7.30	7.3300	7.0600	7.11	-1.931%	601,724	+65.541%
2024-04-12	7.30	7.3300	7.2000	7.25	-1.495%	542,811	+62.345%
2024-04-11	7.46	7.4600	7.2900	7.36	-1.208%	492,195	+59.918%
2024-04-10	7.25	7.5400	7.1406	7.45	-1.325%	638,486	+57.987%
2024-04-09	7.61	7.6500	7.4800	7.55	+0.533%	386,193	+55.894%
2024-04-08	7.83	7.8400	7.4700	7.51	-3.594%	486,873	+56.724%
2024-04-05	7.59	7.8100	7.5400	7.79	+2.500%	414,566	+51.091%
2024-04-04	7.99	8.0200	7.5700	7.60	-3.061%	736,220	+54.868%
2024-04-03	7.53	7.8600	7.5300	7.84	+2.887%	1,009,279	+50.128%
2024-04-02	7.48	7.6400	7.4200	7.62	+0.131%	650,007	+54.462%
2024-04-01	7.48	7.6250	7.3400	7.61	+2.561%	582,014	+54.665%
2024-03-28	7.31	7.4200	7.2600	7.42	+1.228%	995,126	+58.625%
2024-03-27	7.39	7.4400	7.2500	7.33	0.000%	970,328	+60.573%
2024-03-26	7.60	7.6200	7.2050	7.33	+1.664%	1,165,714	+60.573%
2024-03-25	6.50	7.4400	6.5000	7.21	+15.916%	3,672,892	+63.245%
2024-03-22	6.25	6.3300	6.1250	6.22	-1.270%	778,367	+89.228%
2024-03-21	6.36	6.4000	6.2500	6.30	-0.787%	704,756	+86.825%
2024-03-20	6.12	6.4500	6.1200	6.35	+2.917%	542,134	+85.354%
2024-03-19	6.03	6.2300	6.0300	6.17	+1.815%	529,228	+90.762%
2024-03-18	6.24	6.2400	6.0100	6.06	-3.040%	724,819	+94.224%
2024-03-15	6.12	6.3950	6.0800	6.25	+0.644%	1,526,689	+88.320%
2024-03-14	6.38	6.3800	6.1700	6.21	-3.271%	891,484	+89.533%
2024-03-13	6.29	6.4800	6.2700	6.42	+1.743%	529,418	+83.333%
2024-03-12	6.34	6.3400	6.2400	6.31	-0.473%	500,750	+86.529%
2024-03-11	6.35	6.4700	6.3200	6.34	-0.157%	417,544	+85.647%
2024-03-08	6.37	6.4650	6.3000	6.35	+1.438%	598,609	+85.354%
2024-03-07	6.20	6.3400	6.1950	6.26	+2.455%	488,582	+88.019%
2024-03-06	6.17	6.1700	6.0650	6.11	+1.664%	376,355	+92.635%
2024-03-05	6.09	6.1900	6.0100	6.01	-2.751%	569,648	+95.840%
2024-03-04	6.22	6.3100	6.0900	6.18	-0.962%	724,186	+90.453%
2024-03-01	6.14	6.3500	6.0100	6.24	+2.632%	1,008,262	+88.622%
2024-02-29	6.12	6.1500	5.9700	6.08	+1.672%	906,146	+93.586%
2024-02-28	5.94	6.0650	5.9200	5.98	-0.333%	705,482	+96.823%
2024-02-27	5.78	6.0400	5.6657	6.00	+6.762%	799,364	+96.167%
2024-02-26	5.75	5.8600	5.5100	5.62	-3.103%	673,536	+109.431%
2024-02-23	5.93	5.9400	5.7300	5.80	-3.172%	971,195	+102.931%
2024-02-22	5.68	6.1550	5.6450	5.99	+6.018%	1,406,461	+96.494%
2024-02-21	5.60	5.7000	5.5400	5.65	+0.713%	741,319	+108.319%
2024-02-20	5.59	5.6550	5.5200	5.61	-1.923%	773,280	+109.804%
2024-02-16	5.46	5.7850	5.4600	5.72	+3.063%	909,951	+105.769%
2024-02-15	5.27	5.5650	5.2700	5.55	+6.119%	834,118	+112.072%
2024-02-14	5.18	5.2400	5.1100	5.23	+3.564%	962,210	+125.048%
2024-02-13	5.15	5.2600	5.0200	5.05	-6.827%	1,128,082	+133.069%
2024-02-12	5.13	5.4700	5.1300	5.42	+5.859%	1,092,367	+117.159%
2024-02-09	4.97	5.1400	4.9300	5.12	+2.811%	528,328	+129.883%
2024-02-08	4.89	5.0300	4.8500	4.98	+2.049%	629,309	+136.345%
2024-02-07	4.91	4.9900	4.8300	4.88	-0.611%	421,863	+141.189%
2024-02-06	4.76	4.9150	4.7101	4.91	+2.720%	399,089	+139.715%
2024-02-05	4.87	4.9000	4.7650	4.78	-4.208%	658,935	+146.234%
2024-02-02	4.85	5.0300	4.7800	4.99	+0.808%	1,008,324	+135.872%
2024-02-01	4.77	4.9800	4.6400	4.95	+4.430%	958,418	+137.778%
2024-01-31	4.77	4.9800	4.7100	4.74	-0.629%	1,382,874	+148.312%
2024-01-30	4.69	4.9000	4.6100	4.77	+0.633%	896,087	+146.751%
2024-01-29	4.51	4.7400	4.4400	4.74	+4.636%	554,279	+148.312%
2024-01-26	4.54	4.5750	4.4900	4.53	+1.342%	484,777	+159.823%
2024-01-25	4.36	4.5250	4.3400	4.47	+2.759%	769,002	+163.311%
2024-01-24	4.54	4.5400	4.3200	4.35	-2.902%	708,737	+170.575%
2024-01-23	4.43	4.5100	4.3500	4.48	+3.226%	775,582	+162.723%
2024-01-22	4.09	4.3800	4.0701	4.34	+6.634%	703,935	+171.198%
2024-01-19	4.07	4.1000	3.8800	4.07	+0.246%	904,312	+189.189%
2024-01-18	4.11	4.2100	4.0000	4.06	-0.976%	544,118	+189.901%
2024-01-17	4.03	4.1600	3.9900	4.10	-1.205%	551,562	+187.073%
2024-01-16	4.08	4.1800	4.0350	4.15	-0.240%	747,817	+183.614%
2024-01-12	4.31	4.3900	4.1550	4.16	-0.478%	754,021	+182.933%
2024-01-11	4.02	4.1950	4.0000	4.18	+2.703%	1,061,515	+181.579%
2024-01-10	4.16	4.1900	4.0150	4.07	-3.095%	561,457	+189.189%
2024-01-09	4.06	4.2250	4.0150	4.20	-0.474%	870,982	+180.238%
2024-01-08	4.28	4.3200	4.0900	4.22	0.000%	851,521	+178.910%
2024-01-05	4.15	4.3400	4.0700	4.22	+0.238%	1,225,882	+178.910%
2024-01-04	4.32	4.3600	4.2000	4.21	-1.174%	930,651	+179.572%
2024-01-03	4.59	4.6000	4.2500	4.26	-7.190%	972,122	+176.291%
2024-01-02	4.62	4.8250	4.5850	4.59	-0.217%	911,460	+156.427%
2023-12-29	4.67	4.6900	4.5750	4.60	-2.128%	770,953	+155.870%
2023-12-28	4.55	4.7000	4.5500	4.70	+2.845%	910,691	+150.426%
2023-12-27	4.55	4.6200	4.5000	4.57	+0.219%	838,507	+157.549%
2023-12-26	4.62	4.6500	4.5400	4.56	-0.654%	564,748	+158.114%
2023-12-22	4.47	4.6200	4.4700	4.59	+3.846%	783,576	+156.427%
2023-12-21	4.44	4.5200	4.3500	4.42	+1.609%	958,395	+166.290%
2023-12-20	4.65	4.6800	4.3400	4.35	-6.250%	1,284,850	+170.575%
2023-12-19	4.45	4.6900	4.4500	4.64	+5.695%	1,291,592	+153.664%
2023-12-18	4.40	4.5300	4.3700	4.39	0.000%	1,538,325	+168.109%
2023-12-15	4.53	4.5400	4.3800	4.39	-2.444%	2,799,756	+168.109%
2023-12-14	4.45	4.7200	4.4100	4.50	+7.656%	2,268,955	+161.556%
2023-12-13	3.90	4.1800	3.8450	4.18	+6.905%	1,607,391	+181.579%
2023-12-12	4.02	4.0687	3.8400	3.91	-2.978%	1,170,113	+201.023%
2023-12-11	4.16	4.1700	3.9700	4.03	-4.048%	1,618,024	+192.060%
2023-12-08	4.12	4.2900	4.0800	4.20	+2.190%	1,448,740	+180.238%
2023-12-07	4.21	4.2700	4.0900	4.11	-1.675%	1,285,870	+186.375%
2023-12-06	4.30	4.3750	4.1800	4.18	-1.182%	1,192,699	+181.579%
2023-12-05	4.30	4.3000	4.1200	4.23	-2.535%	1,556,747	+178.251%
2023-12-04	4.40	4.4250	4.1600	4.34	-1.587%	1,470,350	+171.198%
2023-12-01	4.12	4.4400	4.0900	4.41	+6.010%	2,085,060	+166.893%
2023-11-30	4.20	4.2550	4.0700	4.16	-0.952%	2,108,080	+182.933%
2023-11-29	4.20	4.3700	4.1200	4.20	0.000%	1,940,104	+180.238%
2023-11-28	4.11	4.3600	4.0900	4.20	+1.942%	1,563,157	+180.238%
2023-11-27	4.15	4.2600	4.1050	4.12	-2.138%	766,848	+185.680%
2023-11-24	4.13	4.2900	4.1300	4.21	+1.691%	445,367	+179.572%
2023-11-22	4.15	4.2400	4.0900	4.14	+0.242%	794,834	+184.300%
2023-11-21	4.05	4.1600	4.0095	4.13	+0.487%	728,204	+184.988%
2023-11-20	4.11	4.2600	4.0590	4.11	0.000%	911,385	+186.375%
2023-11-17	3.93	4.1300	3.8902	4.11	+5.656%	1,294,937	+186.375%
2023-11-16	4.25	4.2931	3.8850	3.89	-8.471%	1,317,614	+202.571%
2023-11-15	4.17	4.3350	4.1400	4.25	+1.675%	1,197,204	+176.941%

.dark-mode .CbDGcL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CbDGcL{ color: #333333; background-color: white; border: 2px solid #333333; }PRMPerimeter Solutions, Inc.stock NYSE

PRM
Perimeter Solutions, Inc.
stock NYSE