Dark

PRM
Perimeter Solutions, Inc.
stock NYSE

At Close

Jun 4, 2026 3:59:58 PM EDT

30.50USD+2.229%(+0.66)1,742,065

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 5, 2026 8:01:30 AM EDT

30.64USD+0.459%(+0.14)102

After-hours

Jun 4, 2026 4:10:30 PM EDT

30.50USD-0.016%(0.00)649,085

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-04	29.8700	30.8500	29.660000	30.5000	+2.212%	1,742,065	0.000%
2026-06-03	30.7100	30.9900	29.630000	29.8400	-2.959%	1,079,249	+2.212%
2026-06-02	31.7200	32.7499	30.730000	30.7500	-2.966%	981,758	-0.813%
2026-06-01	32.1100	32.4100	31.300100	31.6900	-1.828%	1,174,441	-3.755%
2026-05-29	32.6300	32.9200	31.705000	32.2800	-0.616%	1,389,512	-5.514%
2026-05-28	31.7000	32.4900	31.200000	32.4800	+2.622%	741,837	-6.096%
2026-05-27	31.2400	32.7900	30.740000	31.6500	+0.893%	1,099,968	-3.633%
2026-05-26	31.3000	31.6700	30.600000	31.3700	+0.868%	1,312,908	-2.773%
2026-05-22	31.6400	31.7700	30.535000	31.1000	-0.955%	1,266,852	-1.929%
2026-05-21	33.1600	33.3100	31.320000	31.4000	-6.269%	1,302,538	-2.866%
2026-05-20	34.0700	34.4200	33.310000	33.5000	-0.711%	1,430,482	-8.955%
2026-05-19	33.0300	33.8600	32.350000	33.7400	+0.897%	1,139,776	-9.603%
2026-05-18	33.3200	34.5100	33.050000	33.4400	+0.632%	1,121,701	-8.792%
2026-05-15	33.4000	33.8700	32.461300	33.2300	-2.265%	1,479,305	-8.215%
2026-05-14	33.9700	34.8900	33.310000	34.0000	+0.265%	1,672,293	-10.294%
2026-05-13	32.4200	34.0400	32.305000	33.9100	+5.639%	1,892,284	-10.056%
2026-05-12	31.9200	32.2200	30.920000	32.1000	-0.187%	1,431,602	-4.984%
2026-05-11	32.0400	34.2900	31.900000	32.1600	+1.228%	1,641,704	-5.162%
2026-05-08	30.1100	32.0199	29.375000	31.7700	+8.208%	2,054,700	-3.997%
2026-05-07	27.9100	29.3800	27.420000	29.3600	+7.114%	2,709,529	+3.883%
2026-05-06	29.0500	29.0500	25.421600	27.4100	-9.178%	3,268,970	+11.273%
2026-05-05	29.9200	30.7400	29.770000	30.1800	+1.479%	1,570,634	+1.060%
2026-05-04	31.0200	31.0200	29.560000	29.7400	-2.396%	971,879	+2.555%
2026-05-01	30.4000	30.6700	29.960000	30.4700	+0.561%	985,394	+0.098%
2026-04-30	30.5800	30.7500	30.050000	30.3000	-0.460%	1,161,009	+0.660%
2026-04-29	31.1100	31.2900	29.930000	30.4400	-2.405%	964,159	+0.197%
2026-04-28	31.4200	31.6400	30.780000	31.1900	-1.141%	1,036,536	-2.212%
2026-04-27	30.7700	31.5680	30.770000	31.5500	+2.269%	996,758	-3.328%
2026-04-24	31.2200	31.4300	30.635000	30.8500	-0.194%	862,388	-1.135%
2026-04-23	30.6000	31.9200	30.490000	30.9100	+0.848%	1,400,392	-1.326%
2026-04-22	29.8300	30.7300	29.600000	30.6500	+4.287%	1,158,030	-0.489%
2026-04-21	29.0700	29.5250	28.840000	29.3900	+0.893%	979,726	+3.777%
2026-04-20	27.7200	29.1500	27.585000	29.1300	+4.784%	998,051	+4.703%
2026-04-17	28.1300	28.3350	27.510000	27.8000	+0.361%	961,922	+9.712%
2026-04-16	27.1000	27.7600	26.900000	27.7000	+2.026%	1,082,735	+10.108%
2026-04-15	26.4000	27.3700	26.400000	27.1500	+2.647%	1,343,048	+12.339%
2026-04-14	25.6000	26.4600	25.420000	26.4500	+3.970%	1,290,853	+15.312%
2026-04-13	25.2500	25.7800	25.000000	25.4400	-0.157%	726,089	+19.890%
2026-04-10	25.0800	25.4800	24.810000	25.4800	+1.757%	867,775	+19.702%
2026-04-09	25.3000	25.6500	24.814000	25.0400	-0.949%	807,904	+21.805%
2026-04-08	25.3100	25.5760	24.830000	25.2800	+4.636%	972,000	+20.649%
2026-04-07	24.7800	25.2200	23.909100	24.1600	-2.933%	1,228,277	+26.242%
2026-04-06	25.6100	25.8200	24.870000	24.8900	-2.735%	950,887	+22.539%
2026-04-02	25.2500	25.8300	25.175000	25.5900	-1.121%	1,169,349	+19.187%
2026-04-01	24.9300	26.0200	24.740000	25.8800	+5.979%	1,302,567	+17.852%
2026-03-31	22.3000	24.4600	22.250000	24.4200	+14.756%	2,358,236	+24.898%
2026-03-30	21.5800	21.7000	21.200000	21.2800	-0.281%	824,234	+43.327%
2026-03-27	21.3100	21.6000	21.200000	21.3400	-0.466%	675,520	+42.924%
2026-03-26	21.6500	21.9100	21.230000	21.4400	-1.606%	894,033	+42.257%
2026-03-25	22.5100	22.7700	21.770000	21.7900	-1.447%	794,749	+39.972%
2026-03-24	21.2600	22.1300	21.080000	22.1100	+4.886%	1,338,585	+37.947%
2026-03-23	21.1500	21.6800	21.010000	21.0800	+1.885%	1,560,807	+44.687%
2026-03-20	21.4600	21.4600	20.380000	20.6900	-2.498%	1,786,283	+47.414%
2026-03-19	21.5200	21.7300	20.890000	21.2200	-3.105%	1,030,736	+43.732%
2026-03-18	22.3200	22.4600	21.630000	21.9000	-2.232%	1,062,535	+39.269%
2026-03-17	22.0000	22.6400	21.810000	22.4000	+1.864%	1,003,022	+36.161%
2026-03-16	23.0600	23.2400	21.970000	21.9900	-3.383%	1,190,894	+38.699%
2026-03-13	23.3200	23.3650	22.660000	22.7600	-1.258%	744,653	+34.007%
2026-03-12	22.9000	23.3900	22.770000	23.0500	-1.030%	1,065,479	+32.321%
2026-03-11	23.2000	23.4100	22.720000	23.2900	-0.640%	778,875	+30.957%
2026-03-10	23.9200	23.9900	23.290000	23.4400	-1.595%	1,008,145	+30.119%
2026-03-09	23.1000	23.9500	22.700000	23.8200	+1.232%	1,211,394	+28.044%
2026-03-06	23.6500	24.0200	23.360000	23.5300	-3.288%	1,152,961	+29.622%
2026-03-05	23.9100	24.4100	23.650000	24.3300	+0.745%	1,724,302	+25.360%
2026-03-04	24.4400	24.5300	23.790000	24.1500	-0.862%	1,139,294	+26.294%
2026-03-03	23.1800	24.4200	23.080000	24.3600	+4.729%	1,430,616	+25.205%
2026-03-02	23.5000	23.5350	22.690000	23.2600	-0.937%	2,065,229	+31.126%
2026-02-27	23.3850	23.5300	22.780000	23.4800	-0.085%	2,054,228	+29.898%
2026-02-26	25.1700	25.1700	22.575000	23.5000	-10.884%	2,124,279	+29.787%
2026-02-25	26.5900	26.8500	26.050000	26.3700	-0.038%	1,167,623	+15.662%
2026-02-24	26.3800	26.8300	26.180000	26.3800	+0.725%	660,463	+15.618%
2026-02-23	26.5500	26.5500	25.841300	26.1900	-1.689%	817,937	+16.457%
2026-02-20	26.8300	27.2200	26.270000	26.6400	-1.187%	728,024	+14.489%
2026-02-19	26.5800	27.0300	26.405000	26.9600	+0.037%	751,427	+13.131%
2026-02-18	26.6400	27.3900	26.385400	26.9500	+1.852%	834,302	+13.173%
2026-02-17	26.0900	26.8850	26.010100	26.4600	+0.915%	781,450	+15.268%
2026-02-13	25.4700	26.4500	25.010000	26.2200	+0.963%	799,501	+16.323%
2026-02-12	27.7900	28.2400	25.855000	25.9700	-5.080%	1,057,639	+17.443%
2026-02-11	27.6900	27.9850	27.140000	27.3600	+0.367%	788,841	+11.477%
2026-02-10	26.9100	27.4900	26.850000	27.2600	+0.479%	812,732	+11.886%
2026-02-09	27.0700	27.3900	26.710000	27.1300	+0.705%	654,791	+12.422%
2026-02-06	26.7700	27.2200	26.630000	26.9400	+2.982%	972,156	+13.215%
2026-02-05	26.3700	27.3300	26.020000	26.1600	-2.424%	897,865	+16.590%
2026-02-04	26.7900	26.8500	26.000000	26.8100	+0.714%	1,024,484	+13.764%
2026-02-03	26.6400	27.0100	26.260000	26.6200	+1.603%	685,833	+14.576%
2026-02-02	25.8600	26.5200	25.821925	26.2000	+0.191%	841,511	+16.412%
2026-01-30	25.6600	26.3000	25.170000	26.1500	+0.654%	1,259,434	+16.635%
2026-01-29	26.8600	26.8900	25.810000	25.9800	-1.888%	1,102,312	+17.398%
2026-01-28	26.9100	27.1500	26.270000	26.4800	-0.935%	736,311	+15.181%
2026-01-27	27.5800	27.8000	26.680000	26.7300	-2.835%	838,071	+14.104%
2026-01-26	28.4400	28.6148	27.380100	27.5100	-2.516%	548,446	+10.869%
2026-01-23	28.9900	29.0900	28.140000	28.2200	-2.319%	733,813	+8.079%
2026-01-22	28.5400	29.4800	28.305000	28.8900	+2.702%	850,059	+5.573%
2026-01-21	28.6200	28.6550	27.870000	28.1300	-0.390%	730,954	+8.425%
2026-01-20	28.4900	29.0800	28.090000	28.2400	-1.328%	620,674	+8.003%
2026-01-16	29.0000	29.5999	27.860000	28.6200	-2.421%	963,939	+6.569%
2026-01-15	28.2900	29.5300	28.290000	29.3300	+3.384%	798,101	+3.989%
2026-01-14	28.1900	28.6900	27.775000	28.3700	+1.033%	790,337	+7.508%
2026-01-13	27.7000	28.4600	27.590000	28.0800	+1.080%	1,039,616	+8.618%
2026-01-12	28.8200	29.1000	27.540000	27.7800	-6.275%	1,441,028	+9.791%
2026-01-09	29.3000	29.8750	29.150000	29.6400	+1.160%	873,395	+2.901%
2026-01-08	28.5000	29.3950	28.220000	29.3000	+2.448%	771,841	+4.096%
2026-01-07	28.1200	28.7500	27.780000	28.6000	+1.635%	803,810	+6.643%
2026-01-06	27.7200	28.2400	27.400000	28.1400	+1.442%	763,519	+8.387%
2026-01-05	27.4500	28.2200	27.250000	27.7400	+0.836%	469,208	+9.950%
2026-01-02	27.5600	28.0000	27.050000	27.5100	-0.073%	593,880	+10.869%
2025-12-31	27.8300	28.0000	27.470000	27.5300	-1.042%	659,885	+10.788%
2025-12-30	28.2400	28.2400	27.790000	27.8200	-1.102%	439,430	+9.633%
2025-12-29	28.0200	28.2900	27.530000	28.1300	+0.178%	602,759	+8.425%
2025-12-26	27.9200	28.2300	27.710000	28.0800	+0.429%	553,153	+8.618%
2025-12-24	27.7100	28.0000	27.510000	27.9600	+0.431%	368,698	+9.084%
2025-12-23	27.9900	28.0150	27.600000	27.8400	-0.500%	684,023	+9.555%
2025-12-22	28.3100	28.5950	27.835000	27.9800	-1.166%	548,379	+9.006%
2025-12-19	27.6350	28.3600	27.635000	28.3100	+1.945%	1,404,902	+7.736%
2025-12-18	27.9600	28.5200	27.650000	27.7700	+0.543%	764,765	+9.831%
2025-12-17	27.5300	27.9650	26.919300	27.6200	-1.322%	2,390,290	+10.427%
2025-12-16	27.7500	28.6900	27.690000	27.9900	-0.639%	826,549	+8.967%
2025-12-15	28.2800	28.8100	27.630000	28.1700	-0.845%	873,809	+8.271%
2025-12-12	29.6600	29.7800	28.100000	28.4100	-1.286%	1,335,817	+7.357%
2025-12-11	29.5100	29.5600	28.615000	28.7800	+0.244%	1,379,030	+5.976%
2025-12-10	28.9200	29.3100	28.320000	28.7100	-0.657%	1,399,324	+6.235%
2025-12-09	28.2300	29.2350	27.890000	28.9000	+2.192%	1,087,860	+5.536%
2025-12-08	28.6500	28.8150	28.270000	28.2800	-1.291%	866,608	+7.850%
2025-12-05	28.0500	28.7650	27.901400	28.6500	+2.139%	759,958	+6.457%
2025-12-04	27.3900	28.3816	27.300000	28.0500	+1.704%	906,333	+8.734%
2025-12-03	27.4800	27.7992	27.020000	27.5800	+0.327%	882,901	+10.587%
2025-12-02	27.6900	27.8799	27.220000	27.4900	+0.036%	602,984	+10.949%
2025-12-01	27.8700	27.9700	27.380000	27.4800	-1.435%	538,364	+10.990%
2025-11-28	27.9600	28.0600	27.680000	27.8800	+0.396%	275,827	+9.397%
2025-11-26	27.0800	27.8900	26.920000	27.7700	+1.499%	711,514	+9.831%
2025-11-25	26.7400	27.4700	26.610000	27.3600	+2.280%	869,942	+11.477%
2025-11-24	26.3700	27.0900	26.063700	26.7500	+1.518%	1,658,982	+14.019%
2025-11-21	25.3100	26.3900	25.040000	26.3500	+3.863%	1,291,254	+15.750%
2025-11-20	26.3100	26.7600	25.186900	25.3700	-2.610%	1,592,643	+20.221%
2025-11-19	26.0000	26.6800	25.805000	26.0500	+1.283%	1,177,500	+17.083%
2025-11-18	25.4600	26.1991	25.100000	25.7200	+0.351%	613,910	+18.585%
2025-11-17	25.3300	26.2850	25.330000	25.6300	+1.184%	785,888	+19.001%
2025-11-14	24.9300	25.7200	24.600000	25.3300	-1.286%	655,582	+20.411%
2025-11-13	26.1500	26.4000	25.530000	25.6600	-2.582%	980,212	+18.862%
2025-11-12	25.7200	26.8700	25.700000	26.3400	+2.411%	1,234,056	+15.793%
2025-11-11	25.4400	25.7600	25.190000	25.7200	+0.351%	602,067	+18.585%
2025-11-10	25.0800	25.9150	24.780000	25.6300	+3.097%	780,828	+19.001%
2025-11-07	24.8700	25.3000	24.155000	24.8600	+1.718%	782,798	+22.687%
2025-11-06	25.0600	25.4900	23.840000	24.4400	-2.240%	1,276,432	+24.795%
2025-11-05	24.4000	25.3400	24.010000	25.0000	+3.520%	1,053,002	+22.000%
2025-11-04	23.2500	24.5600	23.150100	24.1500	+1.856%	1,821,825	+26.294%
2025-11-03	24.0000	24.5450	23.255000	23.7100	+0.851%	2,209,487	+28.638%
2025-10-31	25.5400	25.5400	23.410000	23.5100	-9.052%	3,236,082	+29.732%
2025-10-30	23.4000	27.7400	22.720000	25.8500	+21.134%	3,405,704	+17.988%
2025-10-29	21.5000	22.0200	21.180000	21.3400	-0.605%	890,726	+42.924%
2025-10-28	21.2500	21.4900	21.000000	21.4700	+1.274%	756,846	+42.059%
2025-10-27	22.1700	22.3000	21.080000	21.2000	-3.855%	938,620	+43.868%
2025-10-24	21.8600	22.1300	21.740000	22.0500	+1.519%	650,189	+38.322%
2025-10-23	21.2100	21.8200	21.110000	21.7200	+3.085%	802,496	+40.424%
2025-10-22	20.9100	21.2400	20.380000	21.0700	+0.286%	989,840	+44.756%
2025-10-21	22.0000	22.0000	19.700000	21.0100	-5.275%	2,367,412	+45.169%
2025-10-20	24.1500	24.8500	22.018200	22.1800	-3.229%	3,080,800	+37.511%
2025-10-17	22.4100	23.5000	22.180000	22.9200	+4.229%	1,710,927	+33.072%
2025-10-16	22.6200	23.3672	21.840000	21.9900	-2.440%	869,328	+38.699%
2025-10-15	22.3200	22.8100	22.090000	22.5400	+2.130%	1,239,409	+35.315%
2025-10-14	21.7900	22.3400	21.710000	22.0700	-0.406%	563,119	+38.197%
2025-10-13	21.6500	22.1900	21.630000	22.1600	+4.528%	838,041	+37.635%
2025-10-10	21.6800	21.8900	21.135000	21.2000	-2.304%	631,618	+43.868%
2025-10-09	22.3100	22.4938	21.540000	21.7000	-2.647%	508,500	+40.553%
2025-10-08	22.4800	22.6600	22.070000	22.2900	+0.451%	946,562	+36.833%
2025-10-07	22.9000	23.0500	22.110000	22.1900	-3.100%	916,388	+37.449%
2025-10-06	22.4500	23.1200	22.450000	22.9000	+2.599%	1,010,356	+33.188%
2025-10-03	21.9300	22.4400	21.810000	22.3200	+1.871%	589,999	+36.649%
2025-10-02	21.9600	22.2100	21.590000	21.9100	-0.046%	963,593	+39.206%
2025-10-01	22.1000	22.1720	21.650000	21.9200	-2.099%	867,831	+39.142%
2025-09-30	21.6800	22.5600	21.615000	22.3900	+4.724%	1,324,252	+36.222%
2025-09-29	21.4700	21.5782	21.140000	21.3800	-0.466%	701,313	+42.657%
2025-09-26	21.3100	21.7599	21.250000	21.4800	+0.798%	806,619	+41.993%
2025-09-25	21.9200	21.9200	21.230000	21.3100	-3.400%	1,120,578	+43.125%
2025-09-24	22.5000	22.6800	22.050000	22.0600	-1.165%	1,089,587	+38.259%
2025-09-23	21.9300	22.7200	21.930000	22.3200	+1.686%	1,156,028	+36.649%
2025-09-22	21.8700	22.1099	21.720000	21.9500	+0.274%	708,263	+38.952%
2025-09-19	22.1300	22.2500	21.565000	21.8900	-0.681%	2,347,228	+39.333%
2025-09-18	21.6500	22.0750	21.497900	22.0400	+2.084%	753,492	+38.385%
2025-09-17	21.6200	21.9700	21.350000	21.5900	+0.139%	938,071	+41.269%
2025-09-16	22.2500	22.2500	20.890000	21.5600	-3.836%	1,067,507	+41.466%
2025-09-15	22.3000	22.6500	22.150100	22.4200	+0.719%	888,030	+36.039%
2025-09-12	22.1800	22.3400	22.075000	22.2600	+0.270%	748,413	+37.017%
2025-09-11	22.1600	22.5750	22.010000	22.2000	+0.817%	1,309,130	+37.387%
2025-09-10	22.3100	22.7400	22.000000	22.0200	-0.811%	1,068,399	+38.510%
2025-09-09	22.7200	22.8000	21.825000	22.2000	-3.394%	1,079,812	+37.387%
2025-09-08	22.4200	23.0700	22.253800	22.9800	+2.727%	1,539,200	+32.724%
2025-09-05	22.0700	22.5000	21.800000	22.3700	+0.404%	1,562,134	+36.343%
2025-09-04	23.2900	23.7900	21.960000	22.2800	+1.227%	2,113,899	+36.894%
2025-09-03	22.5700	22.7400	21.700000	22.0100	-2.265%	1,597,008	+38.573%
2025-09-02	21.9500	22.5200	21.780000	22.5200	+0.581%	1,428,775	+35.435%
2025-08-29	22.0900	22.5000	21.880000	22.3900	+1.680%	1,303,950	+36.222%
2025-08-28	21.7600	22.0600	21.500000	22.0200	+1.009%	2,278,980	+38.510%
2025-08-27	21.3200	21.8000	21.280000	21.8000	+1.254%	1,241,921	+39.908%
2025-08-26	21.3600	21.9300	21.345000	21.5300	+1.509%	2,362,206	+41.663%
2025-08-25	19.9200	21.2100	19.802000	21.2100	+8.881%	2,347,098	+43.800%
2025-08-22	18.8100	19.6450	18.680000	19.4800	+4.227%	1,291,755	+56.571%
2025-08-21	18.4200	18.7200	18.410000	18.6900	+1.466%	820,222	+63.189%
2025-08-20	18.5200	18.7100	18.040000	18.4200	-0.594%	898,558	+65.581%
2025-08-19	18.5900	18.7650	18.370000	18.5300	-0.643%	923,986	+64.598%
2025-08-18	18.5800	18.7500	18.455000	18.6500	+0.485%	909,384	+63.539%
2025-08-15	18.5000	18.7400	18.250000	18.5600	+0.216%	1,180,333	+64.332%
2025-08-14	18.5100	18.6900	18.325000	18.5200	+0.054%	1,391,338	+64.687%
2025-08-13	18.1000	18.5200	17.740000	18.5100	+2.265%	1,332,836	+64.776%
2025-08-12	17.8200	18.2400	17.674400	18.1000	+1.628%	1,625,626	+68.508%
2025-08-11	17.9500	18.2700	17.601600	17.8100	-1.056%	1,239,250	+71.252%
2025-08-08	16.9600	18.1250	16.960000	18.0000	+6.762%	1,970,224	+69.444%
2025-08-07	16.6100	17.3200	16.000000	16.8600	+6.574%	1,453,140	+80.902%
2025-08-06	16.0100	16.0200	15.685000	15.8200	-0.877%	1,272,109	+92.794%
2025-08-05	15.9800	16.0600	15.790000	15.9600	+1.141%	752,465	+91.103%
2025-08-04	15.7300	15.8650	15.620000	15.7800	+0.895%	606,859	+93.283%
2025-08-01	15.7600	15.8200	15.430000	15.6400	-3.038%	1,103,314	+95.013%
2025-07-31	15.9900	16.2700	15.750000	16.1300	+0.812%	901,839	+89.089%
2025-07-30	16.3600	16.5000	15.960000	16.0000	-1.780%	790,966	+90.625%
2025-07-29	16.7500	16.7500	16.130000	16.2900	-1.452%	1,292,085	+87.231%
2025-07-28	16.8600	16.9050	16.425000	16.5300	-1.957%	643,420	+84.513%
2025-07-25	16.8900	16.9100	16.600100	16.8600	+0.417%	624,365	+80.902%
2025-07-24	16.7800	17.0100	16.650000	16.7900	-1.119%	904,556	+81.656%
2025-07-23	16.9300	17.0100	16.690000	16.9800	+1.132%	852,673	+79.623%
2025-07-22	17.1800	17.2750	16.510000	16.7900	-2.497%	1,465,957	+81.656%
2025-07-21	17.3100	17.4000	17.070000	17.2200	+0.938%	851,877	+77.120%
2025-07-18	17.1700	17.2400	17.000000	17.0600	-0.117%	1,221,696	+78.781%
2025-07-17	16.6800	17.1400	16.630000	17.0800	+2.398%	1,149,525	+78.571%
2025-07-16	16.2700	16.8100	16.100000	16.6800	+2.394%	1,315,380	+82.854%
2025-07-15	16.8100	16.8100	16.205000	16.2900	-2.455%	1,536,365	+87.231%
2025-07-14	16.0800	16.7100	16.080000	16.7000	+2.959%	995,035	+82.635%
2025-07-11	16.2900	16.3150	15.910000	16.2200	-0.491%	923,696	+88.039%
2025-07-10	16.0000	16.3300	15.900000	16.3000	+2.451%	1,599,505	+87.117%
2025-07-09	15.6600	15.9200	15.365000	15.9100	+4.123%	1,283,444	+91.703%
2025-07-08	15.3900	15.4400	15.000000	15.2800	-0.065%	1,487,734	+99.607%
2025-07-07	15.3000	15.6700	15.100000	15.2900	-0.650%	1,291,134	+99.477%
2025-07-03	15.2600	15.4600	15.110000	15.3900	+0.786%	990,152	+98.181%
2025-07-02	14.5700	15.3300	14.390000	15.2700	+8.529%	2,045,151	+99.738%
2025-07-01	13.8000	14.2400	13.785000	14.0700	+1.078%	1,105,775	+116.773%
2025-06-30	14.1800	14.3000	13.870000	13.9200	-0.429%	1,447,327	+119.109%
2025-06-27	13.8700	14.0200	13.740100	13.9800	+0.287%	2,131,286	+118.169%
2025-06-26	13.7700	14.0900	13.770000	13.9400	+1.456%	1,016,167	+118.795%
2025-06-25	13.7900	13.8500	13.550000	13.7400	-0.794%	715,644	+121.980%
2025-06-24	13.7600	14.0300	13.630000	13.8500	+0.654%	906,029	+120.217%
2025-06-23	13.3000	13.8000	13.190000	13.7600	+3.614%	752,467	+121.657%
2025-06-20	13.3100	13.5000	13.160000	13.2800	+0.302%	2,714,936	+129.669%
2025-06-18	13.0900	13.3600	13.060000	13.2400	+0.838%	787,857	+130.363%
2025-06-17	13.2500	13.4000	13.120000	13.1300	-0.906%	699,366	+132.292%
2025-06-16	13.2000	13.4100	13.045000	13.2500	+0.760%	1,066,434	+130.189%
2025-06-13	13.3800	13.5200	13.070000	13.1500	-2.085%	626,758	+131.939%
2025-06-12	13.3500	13.6900	13.190000	13.4300	-1.467%	842,187	+127.103%
2025-06-11	13.3400	13.7800	13.300000	13.6300	+2.481%	1,222,195	+123.771%
2025-06-10	13.0700	13.3400	13.070000	13.3000	+2.229%	753,593	+129.323%
2025-06-09	12.9000	13.1250	12.770000	13.0100	+1.641%	1,161,501	+134.435%
2025-06-06	12.8200	12.8800	12.690000	12.8000	+1.186%	809,955	+138.281%
2025-06-05	12.2900	12.7150	12.260000	12.6500	+3.265%	838,179	+141.107%
2025-06-04	12.3100	12.4800	12.200000	12.2500	-1.210%	1,021,604	+148.980%
2025-06-03	12.2100	12.5250	12.170000	12.4000	+2.226%	1,015,908	+145.968%
2025-06-02	12.0800	12.2300	12.000000	12.1300	+0.497%	908,924	+151.443%
2025-05-30	12.1400	12.2600	11.840000	12.0700	-0.577%	1,804,214	+152.693%
2025-05-29	12.0100	12.2600	11.970000	12.1400	+1.420%	1,099,112	+151.236%
2025-05-28	11.9700	12.0600	11.850000	11.9700	+0.167%	987,622	+154.804%
2025-05-27	11.8100	11.9800	11.750000	11.9500	+1.876%	809,893	+155.230%
2025-05-23	11.5800	11.8200	11.580000	11.7300	-0.509%	886,450	+160.017%
2025-05-22	11.6400	11.8600	11.610000	11.7900	+0.769%	792,980	+158.694%
2025-05-21	11.6400	11.7750	11.545000	11.7000	-1.099%	976,867	+160.684%
2025-05-20	11.8500	11.9200	11.795000	11.8300	+0.085%	804,132	+157.819%
2025-05-19	11.7600	11.9100	11.700000	11.8200	-0.589%	1,003,869	+158.037%
2025-05-16	11.8700	11.9600	11.570000	11.8900	-0.668%	1,303,964	+156.518%
2025-05-15	11.8100	12.0150	11.710000	11.9700	+1.527%	1,139,788	+154.804%
2025-05-14	11.9800	12.0900	11.780000	11.7900	-3.122%	1,007,665	+158.694%
2025-05-13	12.0000	12.2750	11.970000	12.1700	+2.961%	1,112,312	+150.616%
2025-05-12	12.0600	12.1100	11.610000	11.8200	+1.721%	901,950	+158.037%
2025-05-09	11.6200	11.8900	11.495000	11.6200	-1.274%	1,243,168	+162.478%
2025-05-08	11.0100	11.8800	10.570000	11.7700	+14.829%	1,575,912	+159.133%
2025-05-07	10.5100	10.6500	10.230000	10.2500	-2.567%	840,979	+197.561%
2025-05-06	10.5200	10.6600	10.430000	10.5200	-1.128%	565,470	+189.924%
2025-05-05	10.4900	10.6750	10.250000	10.6400	+1.237%	1,190,740	+186.654%
2025-05-02	10.3900	10.6200	10.230000	10.5100	+2.838%	972,169	+190.200%
2025-05-01	10.1800	10.3300	10.020000	10.2200	+0.888%	704,350	+198.434%
2025-04-30	10.1500	10.1500	9.980000	10.1300	-1.074%	772,644	+201.086%
2025-04-29	10.1400	10.2800	10.105000	10.2400	+0.787%	646,893	+197.852%
2025-04-28	10.1900	10.3400	10.050000	10.1600	-0.392%	612,048	+200.197%
2025-04-25	10.1100	10.2696	9.990000	10.2000	-0.488%	560,254	+199.020%
2025-04-24	10.2500	10.3700	10.070000	10.2500	+1.085%	1,319,462	+197.561%
2025-04-23	10.1900	10.3000	9.980000	10.1400	+1.910%	1,035,039	+200.789%
2025-04-22	9.8200	10.0717	9.750100	9.9500	+2.896%	1,023,227	+206.533%
2025-04-21	9.7500	9.8096	9.555000	9.6700	-1.427%	991,894	+215.408%
2025-04-17	9.8800	10.0200	9.793600	9.8100	-1.009%	783,146	+210.907%
2025-04-16	9.9400	10.0800	9.740000	9.9100	-0.101%	644,119	+207.770%
2025-04-15	9.9300	10.0000	9.760000	9.9200	-0.601%	718,988	+207.460%
2025-04-14	10.1200	10.1500	9.840000	9.9800	+0.100%	862,438	+205.611%
2025-04-11	9.7300	10.0700	9.560000	9.9700	+2.784%	1,050,847	+205.918%
2025-04-10	9.7300	9.9500	9.450000	9.7000	-3.770%	1,040,261	+214.433%
2025-04-09	9.2100	10.2800	9.150000	10.0800	+9.328%	1,535,470	+202.579%
2025-04-08	10.0000	10.0000	9.100000	9.2200	-2.743%	1,693,355	+230.803%
2025-04-07	8.8700	9.8900	8.760000	9.4800	+1.390%	2,059,362	+221.730%
2025-04-04	9.4800	9.7400	9.131000	9.3500	-5.172%	1,388,000	+226.203%
2025-04-03	10.0600	10.3000	9.780000	9.8600	-6.006%	1,379,873	+209.331%
2025-04-02	10.0100	10.4900	10.010000	10.4900	+2.843%	913,098	+190.753%
2025-04-01	10.0700	10.3600	9.970000	10.2000	+1.291%	936,298	+199.020%
2025-03-31	10.1600	10.4400	9.970000	10.0700	-2.233%	1,792,272	+202.880%
2025-03-28	10.5400	10.5610	10.120000	10.3000	-3.013%	1,756,685	+196.117%
2025-03-27	10.1600	10.7700	10.110000	10.6200	+5.988%	1,951,518	+187.194%
2025-03-26	10.0800	10.5700	9.890000	10.0200	+9.989%	2,327,606	+204.391%
2025-03-25	9.1900	9.2900	9.090000	9.1100	-1.086%	1,086,722	+234.797%
2025-03-24	9.1700	9.3450	9.070000	9.2100	+1.881%	1,113,718	+231.162%
2025-03-21	9.0700	9.2000	8.970000	9.0400	-2.796%	3,457,005	+237.389%
2025-03-20	9.0800	9.5000	9.070000	9.3000	+0.324%	844,753	+227.957%
2025-03-19	9.0100	9.4900	8.920000	9.2700	+2.772%	1,208,969	+229.018%
2025-03-18	9.0000	9.0850	8.900000	9.0200	-0.770%	889,302	+238.137%
2025-03-17	9.0000	9.1876	8.940000	9.0900	-1.410%	995,622	+235.534%
2025-03-14	9.2200	9.3200	9.070000	9.2200	+2.104%	1,269,511	+230.803%
2025-03-13	9.3800	9.5150	8.980000	9.0300	-3.834%	712,053	+237.763%
2025-03-12	9.4200	9.5400	9.230000	9.3900	+2.399%	675,096	+224.814%
2025-03-11	9.1700	9.3600	9.050000	9.1700	+0.548%	1,106,640	+232.606%
2025-03-10	9.1000	9.3100	8.950000	9.1200	-2.772%	1,065,172	+234.430%
2025-03-07	9.4400	9.4900	9.110000	9.3800	-1.574%	1,172,563	+225.160%
2025-03-06	9.4600	9.5900	9.360000	9.5300	-0.936%	1,013,692	+220.042%
2025-03-05	9.4900	9.8400	9.480000	9.6200	+1.691%	933,235	+217.048%
2025-03-04	9.6500	9.8300	9.440000	9.4600	-4.444%	1,183,780	+222.410%
2025-03-03	10.6700	10.6900	9.875000	9.9000	-6.427%	1,137,382	+208.081%
2025-02-28	10.1700	10.6500	10.135500	10.5800	+3.725%	1,240,288	+188.280%
2025-02-27	10.3500	10.4450	10.185000	10.2000	-1.449%	1,136,407	+199.020%
2025-02-26	10.1900	10.4100	10.150000	10.3500	+1.670%	1,263,586	+194.686%
2025-02-25	10.2500	10.4200	10.060000	10.1800	-0.683%	1,222,210	+199.607%
2025-02-24	10.0000	10.3600	9.900000	10.2500	+2.500%	1,465,749	+197.561%
2025-02-21	10.9200	11.1200	9.870000	10.0000	-7.579%	1,888,385	+205.000%
2025-02-20	12.0300	12.5000	10.800000	10.8200	-7.993%	1,860,826	+181.885%
2025-02-19	11.7600	11.9900	11.650000	11.7600	-1.672%	739,432	+159.354%
2025-02-18	12.0000	12.1300	11.860000	11.9600	+0.758%	700,002	+155.017%
2025-02-14	12.0100	12.0900	11.855000	11.8700	-0.669%	506,181	+156.950%
2025-02-13	11.8400	11.9600	11.710000	11.9500	+1.271%	533,828	+155.230%
2025-02-12	11.7500	11.8600	11.670000	11.8000	-1.255%	722,542	+158.475%
2025-02-11	11.6800	12.0100	11.650000	11.9500	+1.100%	714,508	+155.230%
2025-02-10	12.1500	12.1500	11.720000	11.8200	-2.233%	947,220	+158.037%
2025-02-07	12.0500	12.2100	11.940000	12.0900	+0.332%	801,955	+152.275%
2025-02-06	12.0400	12.0600	11.845000	12.0500	+0.417%	624,770	+153.112%
2025-02-05	12.1400	12.2100	11.920000	12.0000	-0.990%	765,297	+154.167%
2025-02-04	12.0900	12.2600	12.035600	12.1200	+1.169%	771,309	+151.650%
2025-02-03	12.1900	12.2800	11.910000	11.9800	-4.160%	1,038,936	+154.591%
2025-01-31	12.6900	12.9700	12.420000	12.5000	-1.807%	1,114,921	+144.000%
2025-01-30	12.6900	12.9100	12.600000	12.7300	+0.872%	475,056	+139.592%
2025-01-29	12.6700	12.8850	12.450000	12.6200	-1.175%	656,013	+141.680%
2025-01-28	12.7900	12.9200	12.500000	12.7700	-0.390%	705,224	+138.841%
2025-01-27	13.3300	13.5700	12.780000	12.8200	-4.400%	1,011,159	+137.910%
2025-01-24	13.5500	13.6700	13.385000	13.4100	-0.887%	846,387	+127.442%
2025-01-23	13.7900	13.9500	13.455000	13.5300	-2.732%	1,377,140	+125.425%
2025-01-22	13.8000	14.0400	13.600900	13.9100	+0.797%	893,568	+119.267%
2025-01-21	13.9500	14.0499	13.500000	13.8000	-0.433%	1,186,782	+121.014%
2025-01-17	13.4900	13.9800	13.390000	13.8600	+3.587%	1,726,252	+120.058%
2025-01-16	13.5700	13.6400	13.320000	13.3800	-1.690%	1,447,489	+127.952%
2025-01-15	13.3400	13.6200	13.060000	13.6100	+4.854%	2,637,041	+124.100%
2025-01-14	13.0300	13.3800	12.840000	12.9800	+0.620%	2,042,465	+134.977%
2025-01-13	13.0000	13.4000	12.640000	12.9000	+2.138%	1,896,347	+136.434%
2025-01-10	12.5900	12.8999	12.430000	12.6300	+5.426%	2,480,808	+141.489%
2025-01-08	11.8300	12.9500	11.620000	11.9800	+2.218%	2,568,478	+154.591%
2025-01-07	12.1200	12.1500	11.590000	11.7200	-3.140%	661,523	+160.239%
2025-01-06	12.4000	12.4300	11.700000	12.1000	-2.419%	1,024,064	+152.066%
2025-01-03	12.7100	12.8600	12.345000	12.4000	-2.285%	783,253	+145.968%
2025-01-02	12.8100	12.9400	12.530000	12.6900	-0.704%	512,965	+140.347%
2024-12-31	12.8200	12.9400	12.650100	12.7800	0.000%	581,295	+138.654%
2024-12-30	12.8400	12.9600	12.670000	12.7800	-1.465%	479,420	+138.654%
2024-12-27	13.1700	13.2550	12.860000	12.9700	-2.481%	761,501	+135.158%
2024-12-26	13.1900	13.4700	13.060000	13.3000	+0.453%	707,205	+129.323%
2024-12-24	13.1700	13.2900	13.050000	13.2400	+0.303%	299,466	+130.363%
2024-12-23	12.9000	13.3500	12.810000	13.2000	+2.088%	989,689	+131.061%
2024-12-20	12.6300	13.0300	12.620000	12.9300	+1.731%	2,919,555	+135.886%
2024-12-19	12.4800	12.7150	12.250000	12.7100	+2.998%	2,422,909	+139.969%
2024-12-18	13.0300	13.2800	12.103700	12.3400	-5.223%	1,874,039	+147.164%
2024-12-17	12.8400	13.0700	12.380000	13.0200	+0.463%	1,918,624	+134.255%
2024-12-16	12.8600	13.1100	12.780000	12.9600	+1.092%	1,614,321	+135.340%
2024-12-13	12.8400	12.9800	12.735000	12.8200	-0.543%	703,711	+137.910%
2024-12-12	13.1600	13.2800	12.855000	12.8900	-2.126%	575,066	+136.618%
2024-12-11	12.9100	13.3699	12.790000	13.1700	+2.650%	744,289	+131.587%

.dark-mode .ylH7l9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ylH7l9{ color: #333333; background-color: white; border: 2px solid #333333; }PRMPerimeter Solutions, Inc.stock NYSE

PRM
Perimeter Solutions, Inc.
stock NYSE