MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRM — Perimeter Solutions, Inc.
NYSEPerimeter Solutions, Inc.
$28.44
-0.18(-0.63%)
- O
- 28.20
- H
- 28.61
- L
- 28.15
- V
- 1.45M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.44
Period Return+178.82%
Period High$38.17
Period Low$9.98
Avg Daily Volume1.22M
Total Trading Days365
PRM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $28.20 | $28.61 | $28.15 | $28.44 | $-0.18 | -0.63% | 1,449,339 | $28.44 | $28.15 $28.61 |
| Oct 6, 2026 | $28.27 | $28.92 | $27.89 | $28.62 | +$0.55 | +1.96% | 1,145,799 | $28.60 | $27.89 $28.92 |
| Oct 5, 2026 | $27.44 | $28.36 | $27.25 | $28.07 | +$0.62 | +2.26% | 1,088,391 | $28.07 | $27.25 $28.36 |
| Oct 2, 2026 | $27.05 | $28.09 | $26.96 | $27.45 | +$0.25 | +0.92% | 1,421,023 | $27.55 | $26.96 $28.09 |
| Oct 1, 2026 | $26.30 | $27.31 | $25.29 | $27.20 | +$0.88 | +3.34% | 1,638,262 | $26.72 | $25.29 $27.31 |
| Sep 30, 2026 | $27.15 | $27.20 | $25.82 | $26.32 | $-0.60 | -2.23% | 3,510,095 | $26.40 | $25.82 $27.20 |
| Sep 29, 2026 | $28.07 | $28.08 | $26.92 | $26.92 | $-0.96 | -3.44% | 1,330,959 | $27.18 | $26.92 $28.08 |
| Sep 28, 2026 | $29.41 | $29.92 | $27.87 | $27.88 | $-1.23 | -4.23% | 753,953 | $28.12 | $27.87 $29.92 |
| Sep 25, 2026 | $28.20 | $29.43 | $28.07 | $29.11 | +$1.05 | +3.74% | 1,217,820 | $29.11 | $28.07 $29.43 |
| Sep 24, 2026 | $28.16 | $28.18 | $27.26 | $28.06 | $-0.22 | -0.78% | 2,328,195 | $27.76 | $27.26 $28.18 |
| Sep 23, 2026 | $29.40 | $29.62 | $28.26 | $28.28 | $-1.49 | -5.01% | 1,120,747 | $28.49 | $28.26 $29.62 |
| Sep 22, 2026 | $31.79 | $32.20 | $29.68 | $29.77 | $-1.86 | -5.88% | 1,310,550 | $30.26 | $29.68 $32.20 |
| Sep 21, 2026 | $32.48 | $32.48 | $31.37 | $31.63 | $-0.55 | -1.71% | 1,020,799 | $31.73 | $31.37 $32.48 |
| Sep 18, 2026 | $32.17 | $32.65 | $31.93 | $32.18 | +$0.00 | +0.00% | 2,090,878 | $32.24 | $31.93 $32.65 |
| Sep 17, 2026 | $31.92 | $32.59 | $31.85 | $32.18 | +$0.28 | +0.88% | 1,003,767 | $32.18 | $31.85 $32.59 |
| Sep 16, 2026 | $31.72 | $31.94 | $31.14 | $31.90 | +$0.34 | +1.08% | 1,046,878 | $31.64 | $31.14 $31.94 |
| Sep 15, 2026 | $31.39 | $31.79 | $30.88 | $31.56 | +$0.35 | +1.12% | 945,647 | $31.54 | $30.88 $31.79 |
| Sep 14, 2026 | $31.01 | $31.36 | $30.55 | $31.21 | $-0.35 | -1.11% | 930,070 | $31.11 | $30.55 $31.36 |
| Sep 11, 2026 | $31.10 | $32.10 | $30.79 | $31.56 | +$1.02 | +3.34% | 1,141,962 | $31.66 | $30.79 $32.10 |
| Sep 10, 2026 | $30.79 | $31.52 | $30.37 | $30.54 | $-0.69 | -2.21% | 1,193,460 | $30.68 | $30.37 $31.52 |
| Sep 9, 2026 | $32.15 | $32.45 | $31.05 | $31.23 | $-0.82 | -2.56% | 1,000,216 | $31.37 | $31.05 $32.45 |
| Sep 8, 2026 | $31.81 | $32.51 | $31.60 | $32.05 | +$0.29 | +0.91% | 899,316 | $32.18 | $31.60 $32.51 |
| Sep 4, 2026 | $31.76 | $32.21 | $31.73 | $31.76 | $-0.29 | -0.90% | 1,201,367 | $31.90 | $31.73 $32.21 |
| Sep 3, 2026 | $31.23 | $32.06 | $30.63 | $32.05 | +$1.14 | +3.69% | 1,019,188 | $31.72 | $30.63 $32.06 |
| Sep 2, 2026 | $30.33 | $31.11 | $30.30 | $30.91 | +$0.57 | +1.88% | 865,717 | $30.88 | $30.30 $31.11 |
| Sep 1, 2026 | $30.22 | $30.50 | $29.66 | $30.34 | $-0.16 | -0.52% | 831,164 | $30.20 | $29.66 $30.50 |
| Aug 31, 2026 | $30.69 | $31.30 | $30.37 | $30.50 | $-0.12 | -0.39% | 885,094 | $30.59 | $30.37 $31.30 |
| Aug 28, 2026 | $32.19 | $32.57 | $30.59 | $30.62 | $-1.41 | -4.40% | 726,000 | $30.99 | $30.59 $32.57 |
| Aug 27, 2026 | $31.35 | $32.31 | $31.19 | $32.03 | +$0.87 | +2.79% | 668,972 | $31.96 | $31.19 $32.31 |
| Aug 26, 2026 | $31.53 | $31.80 | $30.99 | $31.16 | $-0.14 | -0.45% | 885,224 | $31.28 | $30.99 $31.80 |