Perimeter Solutions, Inc.
31.23USD
-0.8200 (-2.56%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 32.05 | 899,300 |
| Fr 09/04/26 | 31.76 | 1,201,100 |
| Th 09/03/26 | 32.05 | 1,019,100 |
| We 09/02/26 | 30.91 | 866,400 |
| Tu 09/01/26 | 30.34 | 831,162 |
| Mo 08/31/26 | 30.50 | 885,086 |
| Fr 08/28/26 | 30.62 | 725,809 |
| Th 08/27/26 | 32.03 | 668,920 |
| We 08/26/26 | 31.16 | 885,224 |
| Tu 08/25/26 | 31.30 | 804,380 |
| Mo 08/24/26 | 30.66 | 1,054,013 |
| Fr 08/21/26 | 31.44 | 1,096,200 |
| Th 08/20/26 | 31.07 | 1,257,900 |
| We 08/19/26 | 30.45 | 1,477,600 |
| Tu 08/18/26 | 31.80 | 2,019,500 |
| Mo 08/17/26 | 32.59 | 1,086,800 |
| Fr 08/14/26 | 33.90 | 716,300 |
| Th 08/13/26 | 33.79 | 1,079,200 |
| We 08/12/26 | 34.56 | 1,677,800 |
| Tu 08/11/26 | 34.53 | 900,600 |
| Mo 08/10/26 | 34.54 | 1,267,700 |
| Fr 08/07/26 | 35.26 | 1,501,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 37.35 | 1,230,600 |
| We 08/05/26 | 34.97 | 1,524,800 |
| Tu 08/04/26 | 33.25 | 2,157,800 |
| Mo 08/03/26 | 30.50 | 3,613,700 |
| Fr 07/31/26 | 30.61 | 6,418,000 |
| Th 07/30/26 | 37.23 | 1,989,800 |
| We 07/29/26 | 34.67 | 1,387,700 |
| Tu 07/28/26 | 34.91 | 1,707,900 |
| Mo 07/27/26 | 33.32 | 1,389,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 33.44 | 1,198,200 |
| Mo 07/06/26 | 33.88 | 841,000 |
| Th 07/02/26 | 33.92 | 1,246,300 |
| We 07/01/26 | 34.65 | 900,700 |
| Tu 06/30/26 | 35.65 | 2,248,100 |
| Mo 06/29/26 | 32.73 | 2,173,600 |
| Fr 06/26/26 | 34.40 | 9,629,600 |
| Th 06/25/26 | 36.90 | 2,015,300 |
| We 06/24/26 | 35.74 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 29.84 | 1,079,200 |
| Tu 06/02/26 | 30.75 | 981,800 |
| Mo 06/01/26 | 31.69 | 1,174,400 |
| Fr 05/29/26 | 32.28 | 1,389,500 |
| Th 05/28/26 | 32.48 | 741,800 |
| We 05/27/26 | 31.65 | 1,100,000 |
| Tu 05/26/26 | 31.37 | 1,312,900 |
| Fr 05/22/26 | 31.10 | 1,266,900 |
| Th 05/21/26 | 31.40 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 30.47 | 985,400 |
| Th 04/30/26 | 30.30 | 1,161,000 |
| We 04/29/26 | 30.44 | 964,200 |
| Tu 04/28/26 | 31.19 | 1,036,500 |
| Mo 04/27/26 | 31.55 | 996,800 |
| Fr 04/24/26 | 30.85 | 862,300 |
| Th 04/23/26 | 30.91 | 1,400,400 |
| We 04/22/26 | 30.65 | 1,158,000 |
| Tu 04/21/26 | 29.39 | 979,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 24.42 | 2,358,200 |
| Mo 03/30/26 | 21.28 | 824,200 |
| Fr 03/27/26 | 21.34 | 675,500 |
| Th 03/26/26 | 21.44 | 894,000 |
| We 03/25/26 | 21.79 | 794,700 |
| Tu 03/24/26 | 22.11 | 1,338,600 |
| Mo 03/23/26 | 21.08 | 1,560,800 |
| Fr 03/20/26 | 20.69 | 1,786,000 |
| Th 03/19/26 | 21.22 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 23.48 | 2,054,300 |
| Th 02/26/26 | 23.50 | 2,133,400 |
| We 02/25/26 | 26.37 | 1,167,600 |
| Tu 02/24/26 | 26.38 | 660,500 |
| Mo 02/23/26 | 26.19 | 817,900 |
| Fr 02/20/26 | 26.64 | 728,000 |
| Th 02/19/26 | 26.96 | 751,400 |
| We 02/18/26 | 26.95 | 834,300 |
| Tu 02/17/26 | 26.46 | 781,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 26.73 | 838,100 |
| Mo 01/26/26 | 27.51 | 549,900 |
| Fr 01/23/26 | 28.22 | 733,700 |
| Th 01/22/26 | 28.89 | 850,100 |
| We 01/21/26 | 28.13 | 731,000 |
| Tu 01/20/26 | 28.24 | 620,600 |
| Fr 01/16/26 | 28.62 | 963,900 |
| Th 01/15/26 | 29.33 | 798,100 |
| We 01/14/26 | 28.37 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 27.84 | 684,100 |
| Mo 12/22/25 | 27.98 | 548,400 |
| Fr 12/19/25 | 28.31 | 1,404,900 |
| Th 12/18/25 | 27.77 | 764,800 |
| We 12/17/25 | 27.62 | 2,390,300 |
| Tu 12/16/25 | 27.99 | 826,500 |
| Mo 12/15/25 | 28.17 | 873,800 |
| Fr 12/12/25 | 28.41 | 1,335,800 |
| Th 12/11/25 | 28.78 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 25.37 | 1,592,500 |
| We 11/19/25 | 26.05 | 1,177,500 |
| Tu 11/18/25 | 25.72 | 613,900 |
| Mo 11/17/25 | 25.63 | 785,700 |
| Fr 11/14/25 | 25.33 | 655,600 |
| Th 11/13/25 | 25.66 | 980,200 |
| We 11/12/25 | 26.34 | 1,234,200 |
| Tu 11/11/25 | 25.72 | 602,100 |
| Mo 11/10/25 | 25.63 | 780,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 21.01 | 2,367,000 |
| Mo 10/20/25 | 22.18 | 3,080,800 |
| Fr 10/17/25 | 22.92 | 1,710,800 |
| Th 10/16/25 | 21.99 | 869,300 |
| We 10/15/25 | 22.54 | 1,239,400 |
| Tu 10/14/25 | 22.07 | 563,100 |
| Mo 10/13/25 | 22.16 | 837,900 |
| Fr 10/10/25 | 21.20 | 631,500 |
| Th 10/09/25 | 21.70 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 21.89 | 2,347,200 |
| Th 09/18/25 | 22.04 | 753,500 |
| We 09/17/25 | 21.59 | 938,100 |
| Tu 09/16/25 | 21.56 | 1,067,200 |
| Mo 09/15/25 | 22.42 | 888,000 |
| Fr 09/12/25 | 22.26 | 748,400 |
| Th 09/11/25 | 22.20 | 1,309,100 |
| We 09/10/25 | 22.02 | 1,068,400 |
| Tu 09/09/25 | 22.20 | 1,079,800 |
| Fr 07/24/26 | 33.73 | 1,078,400 |
| Th 07/23/26 | 34.06 | 882,000 |
| We 07/22/26 | 34.03 | 1,372,700 |
| Tu 07/21/26 | 34.79 | 971,000 |
| Mo 07/20/26 | 34.67 | 1,606,700 |
| Fr 07/17/26 | 34.42 | 1,712,300 |
| Th 07/16/26 | 34.85 | 1,258,500 |
| We 07/15/26 | 33.53 | 1,356,700 |
| Tu 07/14/26 | 33.32 | 1,111,400 |
| Mo 07/13/26 | 32.87 | 1,586,300 |
| Fr 07/10/26 | 34.32 | 1,251,000 |
| Th 07/09/26 | 35.09 | 1,666,600 |
| We 07/08/26 | 33.79 | 1,064,000 |
| 1,567,400 |
| Tu 06/23/26 | 35.81 | 1,150,400 |
| Mo 06/22/26 | 37.43 | 958,100 |
| Th 06/18/26 | 37.78 | 3,896,200 |
| We 06/17/26 | 35.64 | 1,589,200 |
| Tu 06/16/26 | 36.49 | 1,438,400 |
| Mo 06/15/26 | 36.36 | 1,419,700 |
| Fr 06/12/26 | 35.47 | 1,663,600 |
| Th 06/11/26 | 35.05 | 2,179,100 |
| We 06/10/26 | 33.82 | 1,801,100 |
| Tu 06/09/26 | 32.77 | 1,551,400 |
| Mo 06/08/26 | 31.08 | 1,187,000 |
| Fr 06/05/26 | 30.16 | 934,100 |
| Th 06/04/26 | 30.50 | 1,742,100 |
| 1,302,500 |
| We 05/20/26 | 33.50 | 1,430,500 |
| Tu 05/19/26 | 33.74 | 1,140,000 |
| Mo 05/18/26 | 33.44 | 1,121,700 |
| Fr 05/15/26 | 33.23 | 1,479,000 |
| Th 05/14/26 | 34.00 | 1,672,300 |
| We 05/13/26 | 33.91 | 1,892,200 |
| Tu 05/12/26 | 32.10 | 1,431,500 |
| Mo 05/11/26 | 32.16 | 1,641,700 |
| Fr 05/08/26 | 31.77 | 2,054,600 |
| Th 05/07/26 | 29.36 | 2,709,500 |
| We 05/06/26 | 27.41 | 3,268,900 |
| Tu 05/05/26 | 30.18 | 1,570,600 |
| Mo 05/04/26 | 29.74 | 971,900 |
| Mo 04/20/26 | 29.13 | 998,000 |
| Fr 04/17/26 | 27.80 | 961,900 |
| Th 04/16/26 | 27.70 | 1,082,700 |
| We 04/15/26 | 27.15 | 1,343,000 |
| Tu 04/14/26 | 26.45 | 1,290,900 |
| Mo 04/13/26 | 25.44 | 726,100 |
| Fr 04/10/26 | 25.48 | 867,800 |
| Th 04/09/26 | 25.04 | 807,900 |
| We 04/08/26 | 25.28 | 972,000 |
| Tu 04/07/26 | 24.16 | 1,228,100 |
| Mo 04/06/26 | 24.89 | 950,900 |
| Th 04/02/26 | 25.59 | 1,169,300 |
| We 04/01/26 | 25.88 | 1,302,500 |
| 1,030,700 |
| We 03/18/26 | 21.90 | 1,062,500 |
| Tu 03/17/26 | 22.40 | 1,003,000 |
| Mo 03/16/26 | 21.99 | 1,190,900 |
| Fr 03/13/26 | 22.76 | 744,700 |
| Th 03/12/26 | 23.05 | 1,065,500 |
| We 03/11/26 | 23.29 | 778,900 |
| Tu 03/10/26 | 23.44 | 1,008,100 |
| Mo 03/09/26 | 23.82 | 1,211,400 |
| Fr 03/06/26 | 23.53 | 1,153,000 |
| Th 03/05/26 | 24.33 | 1,724,300 |
| We 03/04/26 | 24.15 | 1,139,300 |
| Tu 03/03/26 | 24.36 | 1,430,600 |
| Mo 03/02/26 | 23.26 | 2,065,600 |
| Fr 02/13/26 | 26.22 | 799,500 |
| Th 02/12/26 | 25.97 | 1,057,600 |
| We 02/11/26 | 27.36 | 788,800 |
| Tu 02/10/26 | 27.26 | 812,700 |
| Mo 02/09/26 | 27.13 | 654,900 |
| Fr 02/06/26 | 26.94 | 972,200 |
| Th 02/05/26 | 26.16 | 897,900 |
| We 02/04/26 | 26.81 | 1,024,500 |
| Tu 02/03/26 | 26.62 | 685,800 |
| Mo 02/02/26 | 26.20 | 841,600 |
| Fr 01/30/26 | 26.15 | 1,259,300 |
| Th 01/29/26 | 25.98 | 1,102,300 |
| We 01/28/26 | 26.48 | 736,300 |
| 790,300 |
| Tu 01/13/26 | 28.08 | 1,040,600 |
| Mo 01/12/26 | 27.78 | 1,441,000 |
| Fr 01/09/26 | 29.64 | 881,500 |
| Th 01/08/26 | 29.30 | 771,800 |
| We 01/07/26 | 28.60 | 803,800 |
| Tu 01/06/26 | 28.14 | 763,500 |
| Mo 01/05/26 | 27.74 | 469,200 |
| Fr 01/02/26 | 27.51 | 593,900 |
| We 12/31/25 | 27.53 | 659,900 |
| Tu 12/30/25 | 27.82 | 439,400 |
| Mo 12/29/25 | 28.13 | 602,800 |
| Fr 12/26/25 | 28.08 | 553,200 |
| We 12/24/25 | 27.96 | 369,000 |
| 1,379,000 |
| We 12/10/25 | 28.71 | 1,399,300 |
| Tu 12/09/25 | 28.90 | 1,087,900 |
| Mo 12/08/25 | 28.28 | 866,500 |
| Fr 12/05/25 | 28.65 | 759,900 |
| Th 12/04/25 | 28.05 | 906,200 |
| We 12/03/25 | 27.58 | 882,900 |
| Tu 12/02/25 | 27.49 | 603,000 |
| Mo 12/01/25 | 27.48 | 538,300 |
| Fr 11/28/25 | 27.88 | 275,800 |
| We 11/26/25 | 27.77 | 711,600 |
| Tu 11/25/25 | 27.36 | 869,900 |
| Mo 11/24/25 | 26.75 | 1,659,000 |
| Fr 11/21/25 | 26.35 | 1,291,300 |
| Fr 11/07/25 | 24.86 | 782,800 |
| Th 11/06/25 | 24.44 | 1,276,400 |
| We 11/05/25 | 25.00 | 1,052,600 |
| Tu 11/04/25 | 24.15 | 1,821,800 |
| Mo 11/03/25 | 23.71 | 2,209,400 |
| Fr 10/31/25 | 23.51 | 3,236,100 |
| Th 10/30/25 | 25.85 | 3,405,700 |
| We 10/29/25 | 21.34 | 890,700 |
| Tu 10/28/25 | 21.47 | 756,800 |
| Mo 10/27/25 | 21.20 | 938,600 |
| Fr 10/24/25 | 22.05 | 650,200 |
| Th 10/23/25 | 21.72 | 802,400 |
| We 10/22/25 | 21.07 | 989,800 |
| 508,500 |
| We 10/08/25 | 22.29 | 946,600 |
| Tu 10/07/25 | 22.19 | 916,400 |
| Mo 10/06/25 | 22.90 | 1,010,400 |
| Fr 10/03/25 | 22.32 | 589,900 |
| Th 10/02/25 | 21.91 | 963,600 |
| We 10/01/25 | 21.92 | 867,800 |
| Tu 09/30/25 | 22.39 | 1,324,300 |
| Mo 09/29/25 | 21.38 | 701,300 |
| Fr 09/26/25 | 21.48 | 806,600 |
| Th 09/25/25 | 21.31 | 1,120,600 |
| We 09/24/25 | 22.06 | 1,089,600 |
| Tu 09/23/25 | 22.32 | 1,156,000 |
| Mo 09/22/25 | 21.95 | 708,200 |
| Mo 09/08/25 | 22.98 | 1,539,200 |