Perimeter Solutions S.A. (PRM)
NYSE: PRM
· Real-Time Price · USD
18.43
-0.10 (-0.54%)
At close: Aug 20, 2025, 3:59 PM
18.42
-0.08%
After-hours: Aug 20, 2025, 07:55 PM EDT
PRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 18.52 | 18.71 | 18.04 | 18.42 | n/a | -0.59% | 898,328 |
| Aug 19, 2025 | 18.59 | 18.77 | 18.37 | 18.53 | 18.53 | -0.64% | 924,000 |
| Aug 18, 2025 | 18.58 | 18.75 | 18.45 | 18.65 | 18.65 | 0.48% | 909,384 |
| Aug 15, 2025 | 18.50 | 18.74 | 18.25 | 18.56 | 18.56 | 0.22% | 1,180,333 |
| Aug 14, 2025 | 18.51 | 18.69 | 18.33 | 18.52 | 18.52 | 0.05% | 1,391,338 |
| Aug 13, 2025 | 18.10 | 18.52 | 17.74 | 18.51 | 18.51 | 2.27% | 1,332,836 |
| Aug 12, 2025 | 17.82 | 18.24 | 17.67 | 18.10 | 18.10 | 1.63% | 1,625,626 |
| Aug 11, 2025 | 17.95 | 18.27 | 17.60 | 17.81 | 17.81 | -1.06% | 1,239,250 |
| Aug 8, 2025 | 16.96 | 18.13 | 16.96 | 18.00 | 18.00 | 6.76% | 1,970,224 |
| Aug 7, 2025 | 16.61 | 17.32 | 16.00 | 16.86 | 16.86 | 6.57% | 1,453,140 |
| Aug 6, 2025 | 16.01 | 16.02 | 15.69 | 15.82 | 15.82 | -0.88% | 1,272,109 |
| Aug 5, 2025 | 15.98 | 16.06 | 15.79 | 15.96 | 15.96 | 1.14% | 752,500 |
| Aug 4, 2025 | 15.73 | 15.87 | 15.62 | 15.78 | 15.78 | 0.90% | 606,859 |
| Aug 1, 2025 | 15.76 | 15.82 | 15.43 | 15.64 | 15.64 | -3.04% | 1,103,314 |
| Jul 31, 2025 | 15.99 | 16.27 | 15.75 | 16.13 | 16.13 | 0.81% | 901,839 |
| Jul 30, 2025 | 16.36 | 16.50 | 15.96 | 16.00 | 16.00 | -1.78% | 791,000 |
| Jul 29, 2025 | 16.75 | 16.75 | 16.13 | 16.29 | 16.29 | -1.45% | 1,292,085 |
| Jul 28, 2025 | 16.86 | 16.91 | 16.43 | 16.53 | 16.53 | -1.96% | 643,420 |
| Jul 25, 2025 | 16.89 | 16.91 | 16.60 | 16.86 | 16.86 | 0.42% | 624,365 |
| Jul 24, 2025 | 16.78 | 17.01 | 16.65 | 16.79 | 16.79 | -1.12% | 904,556 |