UK markets open in 4 hours 47 minutes
NIKKEI 225
37,751.92 -708.16 (-1.84%) HANG SENG
17,224.64 +23.37 (+0.14%) CRUDE OIL
82.65 -0.16 (-0.19%) GOLD FUTURES
2,331.90 -6.50 (-0.28%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,475.69 -2,046.90 (-3.82%)
Perimeter Solutions, SA (PRM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 7.27 | 7.35 | 6.87 | 7.00 | 7.00 | 1,297,800 |
| 23 Apr 2024 | 7.19 | 7.60 | 7.16 | 7.28 | 7.28 | 1,802,100 |
| 22 Apr 2024 | 6.99 | 7.31 | 6.93 | 7.24 | 7.24 | 901,200 |
| 19 Apr 2024 | 6.97 | 7.14 | 6.89 | 7.02 | 7.02 | 506,100 |
| 18 Apr 2024 | 7.09 | 7.16 | 6.91 | 6.99 | 6.99 | 685,600 |
| 17 Apr 2024 | 7.12 | 7.17 | 6.91 | 6.92 | 6.92 | 359,500 |
| 16 Apr 2024 | 7.03 | 7.18 | 6.89 | 7.06 | 7.06 | 510,600 |
| 15 Apr 2024 | 7.30 | 7.33 | 7.06 | 7.11 | 7.11 | 616,300 |
| 12 Apr 2024 | 7.30 | 7.33 | 7.20 | 7.25 | 7.25 | 542,800 |
| 11 Apr 2024 | 7.46 | 7.46 | 7.29 | 7.36 | 7.36 | 492,200 |
| 10 Apr 2024 | 7.25 | 7.54 | 7.14 | 7.45 | 7.45 | 638,500 |
| 09 Apr 2024 | 7.61 | 7.65 | 7.48 | 7.55 | 7.55 | 386,200 |
| 08 Apr 2024 | 7.83 | 7.84 | 7.47 | 7.51 | 7.51 | 486,900 |
| 05 Apr 2024 | 7.59 | 7.81 | 7.54 | 7.79 | 7.79 | 414,600 |
| 04 Apr 2024 | 7.99 | 8.02 | 7.57 | 7.60 | 7.60 | 736,200 |
| 03 Apr 2024 | 7.53 | 7.86 | 7.53 | 7.84 | 7.84 | 1,009,100 |
| 02 Apr 2024 | 7.48 | 7.64 | 7.42 | 7.62 | 7.62 | 650,000 |
| 01 Apr 2024 | 7.48 | 7.63 | 7.34 | 7.61 | 7.61 | 582,000 |
| 28 Mar 2024 | 7.31 | 7.42 | 7.26 | 7.42 | 7.42 | 995,100 |
| 27 Mar 2024 | 7.39 | 7.44 | 7.25 | 7.33 | 7.33 | 970,300 |
| 26 Mar 2024 | 7.60 | 7.62 | 7.20 | 7.33 | 7.33 | 1,165,600 |
| 25 Mar 2024 | 6.50 | 7.44 | 6.50 | 7.21 | 7.21 | 3,672,800 |
| 22 Mar 2024 | 6.25 | 6.33 | 6.13 | 6.22 | 6.22 | 778,400 |
| 21 Mar 2024 | 6.36 | 6.40 | 6.25 | 6.30 | 6.30 | 704,800 |
| 20 Mar 2024 | 6.12 | 6.45 | 6.12 | 6.35 | 6.35 | 542,100 |
| 19 Mar 2024 | 6.03 | 6.23 | 6.03 | 6.17 | 6.17 | 529,200 |
| 18 Mar 2024 | 6.24 | 6.24 | 6.01 | 6.06 | 6.06 | 724,800 |
| 15 Mar 2024 | 6.12 | 6.39 | 6.08 | 6.25 | 6.25 | 1,526,700 |
| 14 Mar 2024 | 6.38 | 6.38 | 6.17 | 6.21 | 6.21 | 891,500 |
| 13 Mar 2024 | 6.29 | 6.48 | 6.27 | 6.42 | 6.42 | 529,400 |
| 12 Mar 2024 | 6.34 | 6.34 | 6.24 | 6.31 | 6.31 | 500,700 |
| 11 Mar 2024 | 6.35 | 6.47 | 6.32 | 6.34 | 6.34 | 417,500 |
| 08 Mar 2024 | 6.37 | 6.47 | 6.30 | 6.35 | 6.35 | 598,600 |
| 07 Mar 2024 | 6.20 | 6.34 | 6.20 | 6.26 | 6.26 | 488,600 |
| 06 Mar 2024 | 6.17 | 6.17 | 6.07 | 6.11 | 6.11 | 376,400 |
| 05 Mar 2024 | 6.09 | 6.19 | 6.01 | 6.01 | 6.01 | 569,600 |
| 04 Mar 2024 | 6.22 | 6.31 | 6.09 | 6.18 | 6.18 | 724,200 |
| 01 Mar 2024 | 6.14 | 6.35 | 6.01 | 6.24 | 6.24 | 1,008,300 |
| 29 Feb 2024 | 6.12 | 6.15 | 5.97 | 6.08 | 6.08 | 906,100 |
| 28 Feb 2024 | 5.94 | 6.07 | 5.92 | 5.98 | 5.98 | 705,500 |
| 27 Feb 2024 | 5.78 | 6.04 | 5.67 | 6.00 | 6.00 | 799,400 |
| 26 Feb 2024 | 5.75 | 5.86 | 5.51 | 5.62 | 5.62 | 673,500 |
| 23 Feb 2024 | 5.93 | 5.94 | 5.73 | 5.80 | 5.80 | 971,200 |
| 22 Feb 2024 | 5.68 | 6.16 | 5.64 | 5.99 | 5.99 | 1,406,500 |
| 21 Feb 2024 | 5.60 | 5.70 | 5.54 | 5.65 | 5.65 | 741,300 |
| 20 Feb 2024 | 5.59 | 5.66 | 5.52 | 5.61 | 5.61 | 773,300 |
| 16 Feb 2024 | 5.46 | 5.78 | 5.46 | 5.72 | 5.72 | 910,000 |
| 15 Feb 2024 | 5.27 | 5.57 | 5.27 | 5.55 | 5.55 | 834,100 |
| 14 Feb 2024 | 5.18 | 5.24 | 5.11 | 5.23 | 5.23 | 962,200 |
| 13 Feb 2024 | 5.15 | 5.26 | 5.02 | 5.05 | 5.05 | 1,128,100 |
| 12 Feb 2024 | 5.13 | 5.47 | 5.13 | 5.42 | 5.42 | 1,092,400 |
| 09 Feb 2024 | 4.97 | 5.14 | 4.93 | 5.12 | 5.12 | 528,300 |
| 08 Feb 2024 | 4.89 | 5.03 | 4.85 | 4.98 | 4.98 | 629,300 |
| 07 Feb 2024 | 4.91 | 4.99 | 4.83 | 4.88 | 4.88 | 421,900 |
| 06 Feb 2024 | 4.76 | 4.91 | 4.71 | 4.91 | 4.91 | 399,100 |
| 05 Feb 2024 | 4.87 | 4.90 | 4.76 | 4.78 | 4.78 | 658,900 |
| 02 Feb 2024 | 4.85 | 5.03 | 4.78 | 4.99 | 4.99 | 1,008,300 |
| 01 Feb 2024 | 4.77 | 4.98 | 4.64 | 4.95 | 4.95 | 958,400 |
| 31 Jan 2024 | 4.77 | 4.98 | 4.71 | 4.74 | 4.74 | 1,382,900 |
| 30 Jan 2024 | 4.69 | 4.90 | 4.61 | 4.77 | 4.77 | 896,100 |
| 29 Jan 2024 | 4.51 | 4.74 | 4.44 | 4.74 | 4.74 | 554,300 |
| 26 Jan 2024 | 4.54 | 4.57 | 4.49 | 4.53 | 4.53 | 484,800 |
| 25 Jan 2024 | 4.36 | 4.53 | 4.34 | 4.47 | 4.47 | 769,000 |
| 24 Jan 2024 | 4.54 | 4.54 | 4.32 | 4.35 | 4.35 | 708,700 |
| 23 Jan 2024 | 4.43 | 4.51 | 4.35 | 4.48 | 4.48 | 775,600 |
| 22 Jan 2024 | 4.09 | 4.38 | 4.07 | 4.34 | 4.34 | 703,900 |
| 19 Jan 2024 | 4.07 | 4.10 | 3.88 | 4.07 | 4.07 | 904,300 |
| 18 Jan 2024 | 4.11 | 4.21 | 4.00 | 4.06 | 4.06 | 544,100 |
| 17 Jan 2024 | 4.03 | 4.16 | 3.99 | 4.10 | 4.10 | 551,600 |
| 16 Jan 2024 | 4.08 | 4.18 | 4.03 | 4.15 | 4.15 | 747,800 |
| 12 Jan 2024 | 4.31 | 4.39 | 4.16 | 4.16 | 4.16 | 754,000 |
| 11 Jan 2024 | 4.02 | 4.20 | 4.00 | 4.18 | 4.18 | 1,061,500 |
| 10 Jan 2024 | 4.16 | 4.19 | 4.01 | 4.07 | 4.07 | 561,500 |
| 09 Jan 2024 | 4.06 | 4.22 | 4.01 | 4.20 | 4.20 | 871,000 |
| 08 Jan 2024 | 4.28 | 4.32 | 4.09 | 4.22 | 4.22 | 851,500 |
| 05 Jan 2024 | 4.15 | 4.34 | 4.07 | 4.22 | 4.22 | 1,225,900 |
| 04 Jan 2024 | 4.32 | 4.36 | 4.20 | 4.21 | 4.21 | 930,700 |
| 03 Jan 2024 | 4.59 | 4.60 | 4.25 | 4.26 | 4.26 | 972,100 |
| 02 Jan 2024 | 4.62 | 4.82 | 4.59 | 4.59 | 4.59 | 911,500 |
| 29 Dec 2023 | 4.67 | 4.69 | 4.57 | 4.60 | 4.60 | 770,800 |
| 28 Dec 2023 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | 910,700 |
| 27 Dec 2023 | 4.55 | 4.62 | 4.50 | 4.57 | 4.57 | 838,500 |
| 26 Dec 2023 | 4.62 | 4.65 | 4.54 | 4.56 | 4.56 | 564,700 |
| 22 Dec 2023 | 4.47 | 4.62 | 4.47 | 4.59 | 4.59 | 783,600 |
| 21 Dec 2023 | 4.44 | 4.52 | 4.35 | 4.42 | 4.42 | 958,400 |
| 20 Dec 2023 | 4.65 | 4.68 | 4.34 | 4.35 | 4.35 | 1,284,900 |
| 19 Dec 2023 | 4.45 | 4.69 | 4.45 | 4.64 | 4.64 | 1,291,600 |
| 18 Dec 2023 | 4.40 | 4.53 | 4.37 | 4.39 | 4.39 | 1,538,300 |
| 15 Dec 2023 | 4.53 | 4.54 | 4.38 | 4.39 | 4.39 | 2,799,800 |
| 14 Dec 2023 | 4.45 | 4.72 | 4.41 | 4.50 | 4.50 | 2,269,000 |
| 13 Dec 2023 | 3.90 | 4.18 | 3.85 | 4.18 | 4.18 | 1,607,400 |
| 12 Dec 2023 | 4.02 | 4.07 | 3.84 | 3.91 | 3.91 | 1,170,100 |
| 11 Dec 2023 | 4.16 | 4.17 | 3.97 | 4.03 | 4.03 | 1,617,900 |
| 08 Dec 2023 | 4.12 | 4.29 | 4.08 | 4.20 | 4.20 | 1,448,700 |
| 07 Dec 2023 | 4.21 | 4.27 | 4.09 | 4.11 | 4.11 | 1,285,900 |
| 06 Dec 2023 | 4.30 | 4.38 | 4.18 | 4.18 | 4.18 | 1,192,700 |
| 05 Dec 2023 | 4.30 | 4.30 | 4.12 | 4.23 | 4.23 | 1,556,700 |
| 04 Dec 2023 | 4.40 | 4.43 | 4.16 | 4.34 | 4.34 | 1,470,300 |
| 01 Dec 2023 | 4.12 | 4.44 | 4.09 | 4.41 | 4.41 | 2,085,100 |
| 30 Nov 2023 | 4.20 | 4.26 | 4.07 | 4.16 | 4.16 | 2,108,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.