Dark

PRM
Perimeter Solutions, Inc.
stock NYSE

At Close

Jan 9, 2026 3:59:53 PM EST

29.63USD+1.126%(+0.33)873,395

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 9, 2026 8:11:30 AM EST

29.33USD+0.102%(+0.03)100

After-hours

Jan 9, 2026 4:00:30 PM EST

29.64USD+0.034%(+0.01)1,550

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	29.3000	29.8750	29.1500	29.6400	+1.160%	873,395	0.000%
2026-01-08	28.5000	29.3950	28.2200	29.3000	+2.448%	771,841	+1.160%
2026-01-07	28.1200	28.7500	27.7800	28.6000	+1.635%	803,810	+3.636%
2026-01-06	27.7200	28.2400	27.4000	28.1400	+1.442%	763,519	+5.330%
2026-01-05	27.4500	28.2200	27.2500	27.7400	+0.836%	469,208	+6.849%
2026-01-02	27.5600	28.0000	27.0500	27.5100	-0.073%	593,880	+7.743%
2025-12-31	27.8300	28.0000	27.4700	27.5300	-1.042%	659,885	+7.664%
2025-12-30	28.2400	28.2400	27.7900	27.8200	-1.102%	439,430	+6.542%
2025-12-29	28.0200	28.2900	27.5300	28.1300	+0.178%	602,759	+5.368%
2025-12-26	27.9200	28.2300	27.7100	28.0800	+0.429%	553,153	+5.556%
2025-12-24	27.7100	28.0000	27.5100	27.9600	+0.431%	368,698	+6.009%
2025-12-23	27.9900	28.0150	27.6000	27.8400	-0.500%	684,023	+6.466%
2025-12-22	28.3100	28.5950	27.8350	27.9800	-1.166%	548,379	+5.933%
2025-12-19	27.6350	28.3600	27.6350	28.3100	+1.945%	1,404,902	+4.698%
2025-12-18	27.9600	28.5200	27.6500	27.7700	+0.543%	764,765	+6.734%
2025-12-17	27.5300	27.9650	26.9193	27.6200	-1.322%	2,390,290	+7.314%
2025-12-16	27.7500	28.6900	27.6900	27.9900	-0.639%	826,549	+5.895%
2025-12-15	28.2800	28.8100	27.6300	28.1700	-0.845%	873,809	+5.218%
2025-12-12	29.6600	29.7800	28.1000	28.4100	-1.286%	1,335,817	+4.329%
2025-12-11	29.5100	29.5600	28.6150	28.7800	+0.244%	1,379,030	+2.988%
2025-12-10	28.9200	29.3100	28.3200	28.7100	-0.657%	1,399,324	+3.239%
2025-12-09	28.2300	29.2350	27.8900	28.9000	+2.192%	1,087,860	+2.561%
2025-12-08	28.6500	28.8150	28.2700	28.2800	-1.291%	866,608	+4.809%
2025-12-05	28.0500	28.7650	27.9014	28.6500	+2.139%	759,958	+3.455%
2025-12-04	27.3900	28.3816	27.3000	28.0500	+1.704%	906,333	+5.668%
2025-12-03	27.4800	27.7992	27.0200	27.5800	+0.327%	882,901	+7.469%
2025-12-02	27.6900	27.8799	27.2200	27.4900	+0.036%	602,984	+7.821%
2025-12-01	27.8700	27.9700	27.3800	27.4800	-1.435%	538,364	+7.860%
2025-11-28	27.9600	28.0600	27.6800	27.8800	+0.396%	275,827	+6.313%
2025-11-26	27.0800	27.8900	26.9200	27.7700	+1.499%	711,514	+6.734%
2025-11-25	26.7400	27.4700	26.6100	27.3600	+2.280%	869,942	+8.333%
2025-11-24	26.3700	27.0900	26.0637	26.7500	+1.518%	1,658,982	+10.804%
2025-11-21	25.3100	26.3900	25.0400	26.3500	+3.863%	1,291,254	+12.486%
2025-11-20	26.3100	26.7600	25.1869	25.3700	-2.610%	1,592,643	+16.831%
2025-11-19	26.0000	26.6800	25.8050	26.0500	+1.283%	1,177,500	+13.781%
2025-11-18	25.4600	26.1991	25.1000	25.7200	+0.351%	613,910	+15.241%
2025-11-17	25.3300	26.2850	25.3300	25.6300	+1.184%	785,888	+15.646%
2025-11-14	24.9300	25.7200	24.6000	25.3300	-1.286%	655,582	+17.015%
2025-11-13	26.1500	26.4000	25.5300	25.6600	-2.582%	980,212	+15.511%
2025-11-12	25.7200	26.8700	25.7000	26.3400	+2.411%	1,234,056	+12.528%
2025-11-11	25.4400	25.7600	25.1900	25.7200	+0.351%	602,067	+15.241%
2025-11-10	25.0800	25.9150	24.7800	25.6300	+3.097%	780,828	+15.646%
2025-11-07	24.8700	25.3000	24.1550	24.8600	+1.718%	782,798	+19.228%
2025-11-06	25.0600	25.4900	23.8400	24.4400	-2.240%	1,276,432	+21.277%
2025-11-05	24.4000	25.3400	24.0100	25.0000	+3.520%	1,053,002	+18.560%
2025-11-04	23.2500	24.5600	23.1501	24.1500	+1.856%	1,821,825	+22.733%
2025-11-03	24.0000	24.5450	23.2550	23.7100	+0.851%	2,209,487	+25.011%
2025-10-31	25.5400	25.5400	23.4100	23.5100	-9.052%	3,236,082	+26.074%
2025-10-30	23.4000	27.7400	22.7200	25.8500	+21.134%	3,405,704	+14.662%
2025-10-29	21.5000	22.0200	21.1800	21.3400	-0.605%	890,726	+38.894%
2025-10-28	21.2500	21.4900	21.0000	21.4700	+1.274%	756,846	+38.053%
2025-10-27	22.1700	22.3000	21.0800	21.2000	-3.855%	938,620	+39.811%
2025-10-24	21.8600	22.1300	21.7400	22.0500	+1.519%	650,189	+34.422%
2025-10-23	21.2100	21.8200	21.1100	21.7200	+3.085%	802,496	+36.464%
2025-10-22	20.9100	21.2400	20.3800	21.0700	+0.286%	989,840	+40.674%
2025-10-21	22.0000	22.0000	19.7000	21.0100	-5.275%	2,367,412	+41.076%
2025-10-20	24.1500	24.8500	22.0182	22.1800	-3.229%	3,080,800	+33.634%
2025-10-17	22.4100	23.5000	22.1800	22.9200	+4.229%	1,710,927	+29.319%
2025-10-16	22.6200	23.3672	21.8400	21.9900	-2.440%	869,328	+34.789%
2025-10-15	22.3200	22.8100	22.0900	22.5400	+2.130%	1,239,409	+31.500%
2025-10-14	21.7900	22.3400	21.7100	22.0700	-0.406%	563,119	+34.300%
2025-10-13	21.6500	22.1900	21.6300	22.1600	+4.528%	838,041	+33.755%
2025-10-10	21.6800	21.8900	21.1350	21.2000	-2.304%	631,618	+39.811%
2025-10-09	22.3100	22.4938	21.5400	21.7000	-2.647%	508,500	+36.590%
2025-10-08	22.4800	22.6600	22.0700	22.2900	+0.451%	946,562	+32.974%
2025-10-07	22.9000	23.0500	22.1100	22.1900	-3.100%	916,388	+33.574%
2025-10-06	22.4500	23.1200	22.4500	22.9000	+2.599%	1,010,356	+29.432%
2025-10-03	21.9300	22.4400	21.8100	22.3200	+1.871%	589,999	+32.796%
2025-10-02	21.9600	22.2100	21.5900	21.9100	-0.046%	963,593	+35.281%
2025-10-01	22.1000	22.1720	21.6500	21.9200	-2.099%	867,831	+35.219%
2025-09-30	21.6800	22.5600	21.6150	22.3900	+4.724%	1,324,252	+32.381%
2025-09-29	21.4700	21.5782	21.1400	21.3800	-0.466%	701,313	+38.634%
2025-09-26	21.3100	21.7599	21.2500	21.4800	+0.798%	806,619	+37.989%
2025-09-25	21.9200	21.9200	21.2300	21.3100	-3.400%	1,120,578	+39.090%
2025-09-24	22.5000	22.6800	22.0500	22.0600	-1.165%	1,089,587	+34.361%
2025-09-23	21.9300	22.7200	21.9300	22.3200	+1.686%	1,156,028	+32.796%
2025-09-22	21.8700	22.1099	21.7200	21.9500	+0.274%	708,263	+35.034%
2025-09-19	22.1300	22.2500	21.5650	21.8900	-0.681%	2,347,228	+35.404%
2025-09-18	21.6500	22.0750	21.4979	22.0400	+2.084%	753,492	+34.483%
2025-09-17	21.6200	21.9700	21.3500	21.5900	+0.139%	938,071	+37.286%
2025-09-16	22.2500	22.2500	20.8900	21.5600	-3.836%	1,067,507	+37.477%
2025-09-15	22.3000	22.6500	22.1501	22.4200	+0.719%	888,030	+32.203%
2025-09-12	22.1800	22.3400	22.0750	22.2600	+0.270%	748,413	+33.154%
2025-09-11	22.1600	22.5750	22.0100	22.2000	+0.817%	1,309,130	+33.514%
2025-09-10	22.3100	22.7400	22.0000	22.0200	-0.811%	1,068,399	+34.605%
2025-09-09	22.7200	22.8000	21.8250	22.2000	-3.394%	1,079,812	+33.514%
2025-09-08	22.4200	23.0700	22.2538	22.9800	+2.727%	1,539,200	+28.982%
2025-09-05	22.0700	22.5000	21.8000	22.3700	+0.404%	1,562,134	+32.499%
2025-09-04	23.2900	23.7900	21.9600	22.2800	+1.227%	2,113,899	+33.034%
2025-09-03	22.5700	22.7400	21.7000	22.0100	-2.265%	1,597,008	+34.666%
2025-09-02	21.9500	22.5200	21.7800	22.5200	+0.581%	1,428,775	+31.616%
2025-08-29	22.0900	22.5000	21.8800	22.3900	+1.680%	1,303,950	+32.381%
2025-08-28	21.7600	22.0600	21.5000	22.0200	+1.009%	2,278,980	+34.605%
2025-08-27	21.3200	21.8000	21.2800	21.8000	+1.254%	1,241,921	+35.963%
2025-08-26	21.3600	21.9300	21.3450	21.5300	+1.509%	2,362,206	+37.668%
2025-08-25	19.9200	21.2100	19.8020	21.2100	+8.881%	2,347,098	+39.745%
2025-08-22	18.8100	19.6450	18.6800	19.4800	+4.227%	1,291,755	+52.156%
2025-08-21	18.4200	18.7200	18.4100	18.6900	+1.466%	820,222	+58.587%
2025-08-20	18.5200	18.7100	18.0400	18.4200	-0.594%	898,558	+60.912%
2025-08-19	18.5900	18.7650	18.3700	18.5300	-0.643%	923,986	+59.957%
2025-08-18	18.5800	18.7500	18.4550	18.6500	+0.485%	909,384	+58.928%
2025-08-15	18.5000	18.7400	18.2500	18.5600	+0.216%	1,180,333	+59.698%
2025-08-14	18.5100	18.6900	18.3250	18.5200	+0.054%	1,391,338	+60.043%
2025-08-13	18.1000	18.5200	17.7400	18.5100	+2.265%	1,332,836	+60.130%
2025-08-12	17.8200	18.2400	17.6744	18.1000	+1.628%	1,625,626	+63.757%
2025-08-11	17.9500	18.2700	17.6016	17.8100	-1.056%	1,239,250	+66.423%
2025-08-08	16.9600	18.1250	16.9600	18.0000	+6.762%	1,970,224	+64.667%
2025-08-07	16.6100	17.3200	16.0000	16.8600	+6.574%	1,453,140	+75.801%
2025-08-06	16.0100	16.0200	15.6850	15.8200	-0.877%	1,272,109	+87.358%
2025-08-05	15.9800	16.0600	15.7900	15.9600	+1.141%	752,465	+85.714%
2025-08-04	15.7300	15.8650	15.6200	15.7800	+0.895%	606,859	+87.833%
2025-08-01	15.7600	15.8200	15.4300	15.6400	-3.038%	1,103,314	+89.514%
2025-07-31	15.9900	16.2700	15.7500	16.1300	+0.812%	901,839	+83.757%
2025-07-30	16.3600	16.5000	15.9600	16.0000	-1.780%	790,966	+85.250%
2025-07-29	16.7500	16.7500	16.1300	16.2900	-1.452%	1,292,085	+81.952%
2025-07-28	16.8600	16.9050	16.4250	16.5300	-1.957%	643,420	+79.310%
2025-07-25	16.8900	16.9100	16.6001	16.8600	+0.417%	624,365	+75.801%
2025-07-24	16.7800	17.0100	16.6500	16.7900	-1.119%	904,556	+76.534%
2025-07-23	16.9300	17.0100	16.6900	16.9800	+1.132%	852,673	+74.558%
2025-07-22	17.1800	17.2750	16.5100	16.7900	-2.497%	1,465,957	+76.534%
2025-07-21	17.3100	17.4000	17.0700	17.2200	+0.938%	851,877	+72.125%
2025-07-18	17.1700	17.2400	17.0000	17.0600	-0.117%	1,221,696	+73.740%
2025-07-17	16.6800	17.1400	16.6300	17.0800	+2.398%	1,149,525	+73.536%
2025-07-16	16.2700	16.8100	16.1000	16.6800	+2.394%	1,315,380	+77.698%
2025-07-15	16.8100	16.8100	16.2050	16.2900	-2.455%	1,536,365	+81.952%
2025-07-14	16.0800	16.7100	16.0800	16.7000	+2.959%	995,035	+77.485%
2025-07-11	16.2900	16.3150	15.9100	16.2200	-0.491%	923,696	+82.737%
2025-07-10	16.0000	16.3300	15.9000	16.3000	+2.451%	1,599,505	+81.840%
2025-07-09	15.6600	15.9200	15.3650	15.9100	+4.123%	1,283,444	+86.298%
2025-07-08	15.3900	15.4400	15.0000	15.2800	-0.065%	1,487,734	+93.979%
2025-07-07	15.3000	15.6700	15.1000	15.2900	-0.650%	1,291,134	+93.852%
2025-07-03	15.2600	15.4600	15.1100	15.3900	+0.786%	990,152	+92.593%
2025-07-02	14.5700	15.3300	14.3900	15.2700	+8.529%	2,045,151	+94.106%
2025-07-01	13.8000	14.2400	13.7850	14.0700	+1.078%	1,105,775	+110.661%
2025-06-30	14.1800	14.3000	13.8700	13.9200	-0.429%	1,447,327	+112.931%
2025-06-27	13.8700	14.0200	13.7401	13.9800	+0.287%	2,131,286	+112.017%
2025-06-26	13.7700	14.0900	13.7700	13.9400	+1.456%	1,016,167	+112.626%
2025-06-25	13.7900	13.8500	13.5500	13.7400	-0.794%	715,644	+115.721%
2025-06-24	13.7600	14.0300	13.6300	13.8500	+0.654%	906,029	+114.007%
2025-06-23	13.3000	13.8000	13.1900	13.7600	+3.614%	752,467	+115.407%
2025-06-20	13.3100	13.5000	13.1600	13.2800	+0.302%	2,714,936	+123.193%
2025-06-18	13.0900	13.3600	13.0600	13.2400	+0.838%	787,857	+123.867%
2025-06-17	13.2500	13.4000	13.1200	13.1300	-0.906%	699,366	+125.743%
2025-06-16	13.2000	13.4100	13.0450	13.2500	+0.760%	1,066,434	+123.698%
2025-06-13	13.3800	13.5200	13.0700	13.1500	-2.085%	626,758	+125.399%
2025-06-12	13.3500	13.6900	13.1900	13.4300	-1.467%	842,187	+120.700%
2025-06-11	13.3400	13.7800	13.3000	13.6300	+2.481%	1,222,195	+117.461%
2025-06-10	13.0700	13.3400	13.0700	13.3000	+2.229%	753,593	+122.857%
2025-06-09	12.9000	13.1250	12.7700	13.0100	+1.641%	1,161,501	+127.825%
2025-06-06	12.8200	12.8800	12.6900	12.8000	+1.186%	809,955	+131.563%
2025-06-05	12.2900	12.7150	12.2600	12.6500	+3.265%	838,179	+134.308%
2025-06-04	12.3100	12.4800	12.2000	12.2500	-1.210%	1,021,604	+141.959%
2025-06-03	12.2100	12.5250	12.1700	12.4000	+2.226%	1,015,908	+139.032%
2025-06-02	12.0800	12.2300	12.0000	12.1300	+0.497%	908,924	+144.353%
2025-05-30	12.1400	12.2600	11.8400	12.0700	-0.577%	1,804,214	+145.568%
2025-05-29	12.0100	12.2600	11.9700	12.1400	+1.420%	1,099,112	+144.152%
2025-05-28	11.9700	12.0600	11.8500	11.9700	+0.167%	987,622	+147.619%
2025-05-27	11.8100	11.9800	11.7500	11.9500	+1.876%	809,893	+148.033%
2025-05-23	11.5800	11.8200	11.5800	11.7300	-0.509%	886,450	+152.685%
2025-05-22	11.6400	11.8600	11.6100	11.7900	+0.769%	792,980	+151.399%
2025-05-21	11.6400	11.7750	11.5450	11.7000	-1.099%	976,867	+153.333%
2025-05-20	11.8500	11.9200	11.7950	11.8300	+0.085%	804,132	+150.549%
2025-05-19	11.7600	11.9100	11.7000	11.8200	-0.589%	1,003,869	+150.761%
2025-05-16	11.8700	11.9600	11.5700	11.8900	-0.668%	1,303,964	+149.285%
2025-05-15	11.8100	12.0150	11.7100	11.9700	+1.527%	1,139,788	+147.619%
2025-05-14	11.9800	12.0900	11.7800	11.7900	-3.122%	1,007,665	+151.399%
2025-05-13	12.0000	12.2750	11.9700	12.1700	+2.961%	1,112,312	+143.550%
2025-05-12	12.0600	12.1100	11.6100	11.8200	+1.721%	901,950	+150.761%
2025-05-09	11.6200	11.8900	11.4950	11.6200	-1.274%	1,243,168	+155.077%
2025-05-08	11.0100	11.8800	10.5700	11.7700	+14.829%	1,575,912	+151.827%
2025-05-07	10.5100	10.6500	10.2300	10.2500	-2.567%	840,979	+189.171%
2025-05-06	10.5200	10.6600	10.4300	10.5200	-1.128%	565,470	+181.749%
2025-05-05	10.4900	10.6750	10.2500	10.6400	+1.237%	1,190,740	+178.571%
2025-05-02	10.3900	10.6200	10.2300	10.5100	+2.838%	972,169	+182.017%
2025-05-01	10.1800	10.3300	10.0200	10.2200	+0.888%	704,350	+190.020%
2025-04-30	10.1500	10.1500	9.9800	10.1300	-1.074%	772,644	+192.596%
2025-04-29	10.1400	10.2800	10.1050	10.2400	+0.787%	646,893	+189.453%
2025-04-28	10.1900	10.3400	10.0500	10.1600	-0.392%	612,048	+191.732%
2025-04-25	10.1100	10.2696	9.9900	10.2000	-0.488%	560,254	+190.588%
2025-04-24	10.2500	10.3700	10.0700	10.2500	+1.085%	1,319,462	+189.171%
2025-04-23	10.1900	10.3000	9.9800	10.1400	+1.910%	1,035,039	+192.308%
2025-04-22	9.8200	10.0717	9.7501	9.9500	+2.896%	1,023,227	+197.889%
2025-04-21	9.7500	9.8096	9.5550	9.6700	-1.427%	991,894	+206.515%
2025-04-17	9.8800	10.0200	9.7936	9.8100	-1.009%	783,146	+202.141%
2025-04-16	9.9400	10.0800	9.7400	9.9100	-0.101%	644,119	+199.092%
2025-04-15	9.9300	10.0000	9.7600	9.9200	-0.601%	718,988	+198.790%
2025-04-14	10.1200	10.1500	9.8400	9.9800	+0.100%	862,438	+196.994%
2025-04-11	9.7300	10.0700	9.5600	9.9700	+2.784%	1,050,847	+197.292%
2025-04-10	9.7300	9.9500	9.4500	9.7000	-3.770%	1,040,261	+205.567%
2025-04-09	9.2100	10.2800	9.1500	10.0800	+9.328%	1,535,470	+194.048%
2025-04-08	10.0000	10.0000	9.1000	9.2200	-2.743%	1,693,355	+221.475%
2025-04-07	8.8700	9.8900	8.7600	9.4800	+1.390%	2,059,362	+212.658%
2025-04-04	9.4800	9.7400	9.1310	9.3500	-5.172%	1,388,000	+217.005%
2025-04-03	10.0600	10.3000	9.7800	9.8600	-6.006%	1,379,873	+200.609%
2025-04-02	10.0100	10.4900	10.0100	10.4900	+2.843%	913,098	+182.555%
2025-04-01	10.0700	10.3600	9.9700	10.2000	+1.291%	936,298	+190.588%
2025-03-31	10.1600	10.4400	9.9700	10.0700	-2.233%	1,792,272	+194.340%
2025-03-28	10.5400	10.5610	10.1200	10.3000	-3.013%	1,756,685	+187.767%
2025-03-27	10.1600	10.7700	10.1100	10.6200	+5.988%	1,951,518	+179.096%
2025-03-26	10.0800	10.5700	9.8900	10.0200	+9.989%	2,327,606	+195.808%
2025-03-25	9.1900	9.2900	9.0900	9.1100	-1.086%	1,086,722	+225.357%
2025-03-24	9.1700	9.3450	9.0700	9.2100	+1.881%	1,113,718	+221.824%
2025-03-21	9.0700	9.2000	8.9700	9.0400	-2.796%	3,457,005	+227.876%
2025-03-20	9.0800	9.5000	9.0700	9.3000	+0.324%	844,753	+218.710%
2025-03-19	9.0100	9.4900	8.9200	9.2700	+2.772%	1,208,969	+219.741%
2025-03-18	9.0000	9.0850	8.9000	9.0200	-0.770%	889,302	+228.603%
2025-03-17	9.0000	9.1876	8.9400	9.0900	-1.410%	995,622	+226.073%
2025-03-14	9.2200	9.3200	9.0700	9.2200	+2.104%	1,269,511	+221.475%
2025-03-13	9.3800	9.5150	8.9800	9.0300	-3.834%	712,053	+228.239%
2025-03-12	9.4200	9.5400	9.2300	9.3900	+2.399%	675,096	+215.655%
2025-03-11	9.1700	9.3600	9.0500	9.1700	+0.548%	1,106,640	+223.228%
2025-03-10	9.1000	9.3100	8.9500	9.1200	-2.772%	1,065,172	+225.000%
2025-03-07	9.4400	9.4900	9.1100	9.3800	-1.574%	1,172,563	+215.991%
2025-03-06	9.4600	9.5900	9.3600	9.5300	-0.936%	1,013,692	+211.018%
2025-03-05	9.4900	9.8400	9.4800	9.6200	+1.691%	933,235	+208.108%
2025-03-04	9.6500	9.8300	9.4400	9.4600	-4.444%	1,183,780	+213.319%
2025-03-03	10.6700	10.6900	9.8750	9.9000	-6.427%	1,137,382	+199.394%
2025-02-28	10.1700	10.6500	10.1355	10.5800	+3.725%	1,240,288	+180.151%
2025-02-27	10.3500	10.4450	10.1850	10.2000	-1.449%	1,136,407	+190.588%
2025-02-26	10.1900	10.4100	10.1500	10.3500	+1.670%	1,263,586	+186.377%
2025-02-25	10.2500	10.4200	10.0600	10.1800	-0.683%	1,222,210	+191.159%
2025-02-24	10.0000	10.3600	9.9000	10.2500	+2.500%	1,465,749	+189.171%
2025-02-21	10.9200	11.1200	9.8700	10.0000	-7.579%	1,888,385	+196.400%
2025-02-20	12.0300	12.5000	10.8000	10.8200	-7.993%	1,860,826	+173.937%
2025-02-19	11.7600	11.9900	11.6500	11.7600	-1.672%	739,432	+152.041%
2025-02-18	12.0000	12.1300	11.8600	11.9600	+0.758%	700,002	+147.826%
2025-02-14	12.0100	12.0900	11.8550	11.8700	-0.669%	506,181	+149.705%
2025-02-13	11.8400	11.9600	11.7100	11.9500	+1.271%	533,828	+148.033%
2025-02-12	11.7500	11.8600	11.6700	11.8000	-1.255%	722,542	+151.186%
2025-02-11	11.6800	12.0100	11.6500	11.9500	+1.100%	714,508	+148.033%
2025-02-10	12.1500	12.1500	11.7200	11.8200	-2.233%	947,220	+150.761%
2025-02-07	12.0500	12.2100	11.9400	12.0900	+0.332%	801,955	+145.161%
2025-02-06	12.0400	12.0600	11.8450	12.0500	+0.417%	624,770	+145.975%
2025-02-05	12.1400	12.2100	11.9200	12.0000	-0.990%	765,297	+147.000%
2025-02-04	12.0900	12.2600	12.0356	12.1200	+1.169%	771,309	+144.554%
2025-02-03	12.1900	12.2800	11.9100	11.9800	-4.160%	1,038,936	+147.412%
2025-01-31	12.6900	12.9700	12.4200	12.5000	-1.807%	1,114,921	+137.120%
2025-01-30	12.6900	12.9100	12.6000	12.7300	+0.872%	475,056	+132.836%
2025-01-29	12.6700	12.8850	12.4500	12.6200	-1.175%	656,013	+134.865%
2025-01-28	12.7900	12.9200	12.5000	12.7700	-0.390%	705,224	+132.106%
2025-01-27	13.3300	13.5700	12.7800	12.8200	-4.400%	1,011,159	+131.201%
2025-01-24	13.5500	13.6700	13.3850	13.4100	-0.887%	846,387	+121.029%
2025-01-23	13.7900	13.9500	13.4550	13.5300	-2.732%	1,377,140	+119.069%
2025-01-22	13.8000	14.0400	13.6009	13.9100	+0.797%	893,568	+113.084%
2025-01-21	13.9500	14.0499	13.5000	13.8000	-0.433%	1,186,782	+114.783%
2025-01-17	13.4900	13.9800	13.3900	13.8600	+3.587%	1,726,252	+113.853%
2025-01-16	13.5700	13.6400	13.3200	13.3800	-1.690%	1,447,489	+121.525%
2025-01-15	13.3400	13.6200	13.0600	13.6100	+4.854%	2,637,041	+117.781%
2025-01-14	13.0300	13.3800	12.8400	12.9800	+0.620%	2,042,465	+128.351%
2025-01-13	13.0000	13.4000	12.6400	12.9000	+2.138%	1,896,347	+129.767%
2025-01-10	12.5900	12.8999	12.4300	12.6300	+5.426%	2,480,808	+134.679%
2025-01-08	11.8300	12.9500	11.6200	11.9800	+2.218%	2,568,478	+147.412%
2025-01-07	12.1200	12.1500	11.5900	11.7200	-3.140%	661,523	+152.901%
2025-01-06	12.4000	12.4300	11.7000	12.1000	-2.419%	1,024,064	+144.959%
2025-01-03	12.7100	12.8600	12.3450	12.4000	-2.285%	783,253	+139.032%
2025-01-02	12.8100	12.9400	12.5300	12.6900	-0.704%	512,965	+133.570%
2024-12-31	12.8200	12.9400	12.6501	12.7800	0.000%	581,295	+131.925%
2024-12-30	12.8400	12.9600	12.6700	12.7800	-1.465%	479,420	+131.925%
2024-12-27	13.1700	13.2550	12.8600	12.9700	-2.481%	761,501	+128.527%
2024-12-26	13.1900	13.4700	13.0600	13.3000	+0.453%	707,205	+122.857%
2024-12-24	13.1700	13.2900	13.0500	13.2400	+0.303%	299,466	+123.867%
2024-12-23	12.9000	13.3500	12.8100	13.2000	+2.088%	989,689	+124.545%
2024-12-20	12.6300	13.0300	12.6200	12.9300	+1.731%	2,919,555	+129.234%
2024-12-19	12.4800	12.7150	12.2500	12.7100	+2.998%	2,422,909	+133.202%
2024-12-18	13.0300	13.2800	12.1037	12.3400	-5.223%	1,874,039	+140.194%
2024-12-17	12.8400	13.0700	12.3800	13.0200	+0.463%	1,918,624	+127.650%
2024-12-16	12.8600	13.1100	12.7800	12.9600	+1.092%	1,614,321	+128.704%
2024-12-13	12.8400	12.9800	12.7350	12.8200	-0.543%	703,711	+131.201%
2024-12-12	13.1600	13.2800	12.8550	12.8900	-2.126%	575,066	+129.946%
2024-12-11	12.9100	13.3699	12.7900	13.1700	+2.650%	744,289	+125.057%
2024-12-10	12.9200	13.1150	12.7900	12.8300	-0.543%	712,846	+131.021%
2024-12-09	13.1500	13.7000	12.8700	12.9000	+1.256%	793,867	+129.767%
2024-12-06	12.6500	12.8300	12.5200	12.7400	+0.157%	535,685	+132.653%
2024-12-05	12.8200	12.9500	12.5850	12.7200	-0.703%	588,193	+133.019%
2024-12-04	13.1900	13.2400	12.7400	12.8100	-3.321%	605,332	+131.382%
2024-12-03	13.1200	13.2900	12.8300	13.2500	+2.793%	594,842	+123.698%
2024-12-02	12.8200	13.1000	12.7104	12.8900	+0.703%	640,351	+129.946%
2024-11-29	12.7900	12.8550	12.6100	12.8000	+1.587%	309,605	+131.563%
2024-11-27	12.9000	13.1000	12.4600	12.6000	-2.098%	624,541	+135.238%
2024-11-26	13.1100	13.1100	12.8450	12.8700	-1.831%	727,943	+130.303%
2024-11-25	13.0000	13.2400	12.7744	13.1100	-0.152%	1,236,222	+126.087%
2024-11-22	12.8000	13.2800	12.5500	13.1300	+1.234%	952,833	+125.743%
2024-11-21	13.6400	13.6400	12.9600	12.9700	-3.353%	625,135	+128.527%
2024-11-20	13.3700	13.4900	12.9700	13.4200	+1.130%	1,916,435	+120.864%
2024-11-19	12.3100	13.4200	12.1700	13.2700	+7.536%	1,650,511	+123.361%
2024-11-18	12.1000	12.5410	12.0950	12.3400	+1.480%	728,197	+140.194%
2024-11-15	12.3900	12.6000	11.9800	12.1600	+0.330%	1,572,351	+143.750%
2024-11-14	12.0800	12.3300	11.8100	12.1200	+0.165%	1,195,529	+144.554%
2024-11-13	12.5100	12.5600	11.8810	12.1000	-1.063%	1,388,410	+144.959%
2024-11-12	13.9900	13.9900	11.7500	12.2300	-13.139%	2,366,280	+142.355%
2024-11-11	14.1700	14.3500	13.9499	14.0800	+0.787%	1,139,104	+110.511%
2024-11-08	13.9300	14.1900	13.8980	13.9700	+0.072%	614,929	+112.169%
2024-11-07	14.1200	14.1850	13.8800	13.9600	-0.852%	632,132	+112.321%
2024-11-06	14.3400	14.4400	13.8400	14.0800	+4.296%	1,491,065	+110.511%
2024-11-05	13.6700	13.6700	13.3500	13.5000	-1.316%	1,079,691	+119.556%
2024-11-04	13.4800	14.1850	13.4800	13.6800	+1.484%	1,092,310	+116.667%
2024-11-01	13.3400	13.4850	13.1200	13.4800	+1.506%	532,086	+119.881%
2024-10-31	13.5000	13.6300	13.2700	13.2800	-2.425%	464,793	+123.193%
2024-10-30	13.4200	13.8400	13.4200	13.6100	+0.295%	448,426	+117.781%
2024-10-29	13.3500	13.6300	13.2500	13.5700	+0.742%	325,626	+118.423%
2024-10-28	13.4400	13.6800	13.4000	13.4700	+1.126%	378,925	+120.045%
2024-10-25	13.5000	13.7000	13.1824	13.3200	-0.075%	425,374	+122.523%
2024-10-24	13.1800	13.4300	13.0600	13.3300	+1.061%	392,067	+122.356%
2024-10-23	13.2200	13.3600	12.9800	13.1900	-0.827%	334,661	+124.716%
2024-10-22	13.1800	13.5000	13.1200	13.3000	+0.758%	416,311	+122.857%
2024-10-21	13.4800	13.5150	13.0600	13.2000	-2.222%	365,877	+124.545%
2024-10-18	13.4100	13.7350	13.3200	13.5000	+0.746%	542,771	+119.556%
2024-10-17	13.4200	13.6200	13.3700	13.4000	-0.075%	441,318	+121.194%
2024-10-16	13.2800	13.4900	13.1900	13.4100	+2.055%	604,205	+121.029%
2024-10-15	12.9700	13.4000	12.8400	13.1400	+1.233%	605,967	+125.571%
2024-10-14	12.9600	13.1000	12.7000	12.9800	+0.464%	446,169	+128.351%
2024-10-11	12.5300	12.9900	12.5300	12.9200	+3.195%	522,519	+129.412%
2024-10-10	12.4500	12.5978	12.3750	12.5200	-0.949%	376,370	+136.741%
2024-10-09	12.3600	12.7600	12.3300	12.6400	+1.935%	496,224	+134.494%
2024-10-08	12.8200	12.8200	12.3550	12.4000	-3.427%	543,382	+139.032%
2024-10-07	12.9500	13.1900	12.7300	12.8400	-1.760%	948,296	+130.841%
2024-10-04	13.2100	13.2400	12.9000	13.0700	+0.230%	726,171	+126.779%
2024-10-03	13.3300	13.4999	12.7500	13.0400	-1.212%	917,232	+127.301%
2024-10-02	13.3400	13.4300	12.7500	13.2000	-1.713%	738,878	+124.545%
2024-10-01	13.4700	13.4750	12.9200	13.4300	-0.149%	625,225	+120.700%
2024-09-30	13.3000	13.6700	13.1400	13.4500	+1.586%	1,107,018	+120.372%
2024-09-27	13.1100	13.3100	13.0300	13.2400	+0.838%	757,007	+123.867%
2024-09-26	13.2100	13.4000	12.9900	13.1300	+0.613%	598,357	+125.743%
2024-09-25	13.1300	13.1500	12.9450	13.0500	0.000%	668,411	+127.126%
2024-09-24	12.5600	13.2400	12.5000	13.0500	+4.651%	1,409,278	+127.126%
2024-09-23	12.5600	12.6600	12.2900	12.4700	-0.240%	449,006	+137.690%
2024-09-20	12.5700	12.6900	12.3400	12.5000	-1.264%	1,135,379	+137.120%
2024-09-19	12.6100	12.7200	12.2200	12.6600	+2.510%	495,762	+134.123%
2024-09-18	12.3900	12.7500	12.2700	12.3500	+0.162%	607,431	+140.000%
2024-09-17	12.0400	12.3550	11.9650	12.3300	+2.324%	643,586	+140.389%
2024-09-16	12.5200	12.5900	12.0300	12.0500	+0.668%	461,092	+145.975%
2024-09-13	11.8700	12.1100	11.7600	11.9700	+2.133%	490,032	+147.619%
2024-09-12	11.1900	11.7290	11.1866	11.7200	+4.924%	686,960	+152.901%
2024-09-11	11.0700	11.2100	10.8100	11.1700	+0.359%	362,503	+165.354%
2024-09-10	11.0000	11.1400	10.8300	11.1300	+0.180%	601,259	+166.307%
2024-09-09	11.1600	11.2600	11.0994	11.1100	-0.090%	506,285	+166.787%
2024-09-06	11.2100	11.3100	10.9700	11.1200	-1.418%	489,163	+166.547%
2024-09-05	11.4600	11.4850	11.2135	11.2800	-0.966%	304,183	+162.766%
2024-09-04	11.6100	11.7600	11.3450	11.3900	-2.483%	480,794	+160.228%
2024-09-03	11.7000	11.7550	11.4200	11.6800	-0.256%	443,178	+153.767%
2024-08-30	11.4700	11.7650	11.4700	11.7100	+2.360%	571,842	+153.117%
2024-08-29	11.3300	11.7300	11.1600	11.4400	+1.508%	893,635	+159.091%
2024-08-28	11.3000	11.6400	11.2600	11.2700	-0.705%	566,486	+162.999%
2024-08-27	11.3400	11.4900	11.1900	11.3500	-0.351%	365,604	+161.145%
2024-08-26	11.2200	11.5400	11.1000	11.3900	+2.613%	882,537	+160.228%
2024-08-23	10.9300	11.3100	10.8400	11.1000	+1.835%	1,251,372	+167.027%
2024-08-22	10.9000	11.0300	10.8000	10.9000	+0.461%	619,242	+171.927%
2024-08-21	10.5200	10.9800	10.5000	10.8500	+3.333%	1,301,948	+173.180%
2024-08-20	10.7900	10.8300	10.3800	10.5000	-2.326%	792,606	+182.286%
2024-08-19	10.8500	11.0297	10.7350	10.7500	-0.463%	776,365	+175.721%
2024-08-16	10.5300	10.8000	10.4101	10.8000	+2.857%	795,599	+174.444%
2024-08-15	10.5600	10.8200	10.4400	10.5000	+0.865%	679,477	+182.286%
2024-08-14	10.4000	10.4400	10.1600	10.4100	-0.192%	431,749	+184.726%
2024-08-13	10.2900	10.4900	10.0800	10.4300	+1.361%	366,861	+184.180%
2024-08-12	10.4000	10.4400	10.1300	10.2900	+0.390%	515,044	+188.047%
2024-08-09	10.4800	10.5000	10.1500	10.2500	-1.537%	467,420	+189.171%
2024-08-08	10.2000	10.4300	9.9300	10.4100	+4.413%	821,329	+184.726%
2024-08-07	10.5000	10.7200	9.9100	9.9700	-2.255%	925,281	+197.292%
2024-08-06	9.3900	10.2500	9.3000	10.2000	+8.395%	839,055	+190.588%
2024-08-05	8.9200	9.4500	8.2600	9.4100	-2.890%	857,443	+214.984%
2024-08-02	10.0200	10.2600	9.2000	9.6900	-9.692%	1,115,343	+205.882%
2024-08-01	11.3300	11.3780	10.0500	10.7300	+10.733%	1,992,691	+176.235%
2024-07-31	9.3200	9.8400	9.1700	9.6900	+3.970%	1,718,993	+205.882%
2024-07-30	9.2400	9.4100	9.1300	9.3200	+1.304%	1,186,596	+218.026%
2024-07-29	8.9900	9.2700	8.9050	9.2000	+2.679%	1,518,132	+222.174%
2024-07-26	9.0900	9.0900	8.8500	8.9600	+1.243%	490,461	+230.804%
2024-07-25	8.8400	9.0300	8.6900	8.8500	+0.227%	617,098	+234.915%
2024-07-24	9.0000	9.1494	8.8300	8.8300	-2.753%	647,423	+235.674%
2024-07-23	8.8700	9.1300	8.7600	9.0800	+2.252%	707,583	+226.432%
2024-07-22	8.5500	8.9700	8.4150	8.8800	+4.841%	619,516	+233.784%

.dark-mode .CL4VDn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CL4VDn{ color: #333333; background-color: white; border: 2px solid #333333; }PRMPerimeter Solutions, Inc.stock NYSE

PRM
Perimeter Solutions, Inc.
stock NYSE