NYSE - Delayed Quote • USD
Perimeter Solutions, SA (PRM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:49 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.98 | 7.11 | 6.98 | 7.06 | 7.06 | 347,900 |
| Apr 25, 2024 | 6.93 | 7.06 | 6.84 | 6.97 | 6.97 | 575,300 |
| Apr 24, 2024 | 7.27 | 7.35 | 6.87 | 7.00 | 7.00 | 1,297,800 |
| Apr 23, 2024 | 7.19 | 7.60 | 7.16 | 7.28 | 7.28 | 1,802,100 |
| Apr 22, 2024 | 6.99 | 7.31 | 6.93 | 7.24 | 7.24 | 901,200 |
| Apr 19, 2024 | 6.97 | 7.14 | 6.89 | 7.02 | 7.02 | 506,100 |
| Apr 18, 2024 | 7.09 | 7.16 | 6.91 | 6.99 | 6.99 | 685,600 |
| Apr 17, 2024 | 7.12 | 7.17 | 6.91 | 6.92 | 6.92 | 359,500 |
| Apr 16, 2024 | 7.03 | 7.18 | 6.89 | 7.06 | 7.06 | 510,600 |
| Apr 15, 2024 | 7.30 | 7.33 | 7.06 | 7.11 | 7.11 | 616,300 |
| Apr 12, 2024 | 7.30 | 7.33 | 7.20 | 7.25 | 7.25 | 542,800 |
| Apr 11, 2024 | 7.46 | 7.46 | 7.29 | 7.36 | 7.36 | 492,200 |
| Apr 10, 2024 | 7.25 | 7.54 | 7.14 | 7.45 | 7.45 | 638,500 |
| Apr 9, 2024 | 7.61 | 7.65 | 7.48 | 7.55 | 7.55 | 386,200 |
| Apr 8, 2024 | 7.83 | 7.84 | 7.47 | 7.51 | 7.51 | 486,900 |
| Apr 5, 2024 | 7.59 | 7.81 | 7.54 | 7.79 | 7.79 | 414,600 |
| Apr 4, 2024 | 7.99 | 8.02 | 7.57 | 7.60 | 7.60 | 736,200 |
| Apr 3, 2024 | 7.53 | 7.86 | 7.53 | 7.84 | 7.84 | 1,009,100 |
| Apr 2, 2024 | 7.48 | 7.64 | 7.42 | 7.62 | 7.62 | 650,000 |
| Apr 1, 2024 | 7.48 | 7.63 | 7.34 | 7.61 | 7.61 | 582,000 |
| Mar 28, 2024 | 7.31 | 7.42 | 7.26 | 7.42 | 7.42 | 995,100 |
| Mar 27, 2024 | 7.39 | 7.44 | 7.25 | 7.33 | 7.33 | 970,300 |
| Mar 26, 2024 | 7.60 | 7.62 | 7.20 | 7.33 | 7.33 | 1,165,600 |
| Mar 25, 2024 | 6.50 | 7.44 | 6.50 | 7.21 | 7.21 | 3,672,800 |
| Mar 22, 2024 | 6.25 | 6.33 | 6.13 | 6.22 | 6.22 | 778,400 |
| Mar 21, 2024 | 6.36 | 6.40 | 6.25 | 6.30 | 6.30 | 704,800 |
| Mar 20, 2024 | 6.12 | 6.45 | 6.12 | 6.35 | 6.35 | 542,100 |
| Mar 19, 2024 | 6.03 | 6.23 | 6.03 | 6.17 | 6.17 | 529,200 |
| Mar 18, 2024 | 6.24 | 6.24 | 6.01 | 6.06 | 6.06 | 724,800 |
| Mar 15, 2024 | 6.12 | 6.39 | 6.08 | 6.25 | 6.25 | 1,526,700 |
| Mar 14, 2024 | 6.38 | 6.38 | 6.17 | 6.21 | 6.21 | 891,500 |
| Mar 13, 2024 | 6.29 | 6.48 | 6.27 | 6.42 | 6.42 | 529,400 |
| Mar 12, 2024 | 6.34 | 6.34 | 6.24 | 6.31 | 6.31 | 500,700 |
| Mar 11, 2024 | 6.35 | 6.47 | 6.32 | 6.34 | 6.34 | 417,500 |
| Mar 8, 2024 | 6.37 | 6.47 | 6.30 | 6.35 | 6.35 | 598,600 |
| Mar 7, 2024 | 6.20 | 6.34 | 6.20 | 6.26 | 6.26 | 488,600 |
| Mar 6, 2024 | 6.17 | 6.17 | 6.07 | 6.11 | 6.11 | 376,400 |
| Mar 5, 2024 | 6.09 | 6.19 | 6.01 | 6.01 | 6.01 | 569,600 |
| Mar 4, 2024 | 6.22 | 6.31 | 6.09 | 6.18 | 6.18 | 724,200 |
| Mar 1, 2024 | 6.14 | 6.35 | 6.01 | 6.24 | 6.24 | 1,008,300 |
| Feb 29, 2024 | 6.12 | 6.15 | 5.97 | 6.08 | 6.08 | 906,100 |
| Feb 28, 2024 | 5.94 | 6.07 | 5.92 | 5.98 | 5.98 | 705,500 |
| Feb 27, 2024 | 5.78 | 6.04 | 5.67 | 6.00 | 6.00 | 799,400 |
| Feb 26, 2024 | 5.75 | 5.86 | 5.51 | 5.62 | 5.62 | 673,500 |
| Feb 23, 2024 | 5.93 | 5.94 | 5.73 | 5.80 | 5.80 | 971,200 |
| Feb 22, 2024 | 5.68 | 6.16 | 5.64 | 5.99 | 5.99 | 1,406,500 |
| Feb 21, 2024 | 5.60 | 5.70 | 5.54 | 5.65 | 5.65 | 741,300 |
| Feb 20, 2024 | 5.59 | 5.66 | 5.52 | 5.61 | 5.61 | 773,300 |
| Feb 16, 2024 | 5.46 | 5.78 | 5.46 | 5.72 | 5.72 | 910,000 |
| Feb 15, 2024 | 5.27 | 5.57 | 5.27 | 5.55 | 5.55 | 834,100 |
| Feb 14, 2024 | 5.18 | 5.24 | 5.11 | 5.23 | 5.23 | 962,200 |
| Feb 13, 2024 | 5.15 | 5.26 | 5.02 | 5.05 | 5.05 | 1,128,100 |
| Feb 12, 2024 | 5.13 | 5.47 | 5.13 | 5.42 | 5.42 | 1,092,400 |
| Feb 9, 2024 | 4.97 | 5.14 | 4.93 | 5.12 | 5.12 | 528,300 |
| Feb 8, 2024 | 4.89 | 5.03 | 4.85 | 4.98 | 4.98 | 629,300 |
| Feb 7, 2024 | 4.91 | 4.99 | 4.83 | 4.88 | 4.88 | 421,900 |
| Feb 6, 2024 | 4.76 | 4.91 | 4.71 | 4.91 | 4.91 | 399,100 |
| Feb 5, 2024 | 4.87 | 4.90 | 4.76 | 4.78 | 4.78 | 658,900 |
| Feb 2, 2024 | 4.85 | 5.03 | 4.78 | 4.99 | 4.99 | 1,008,300 |
| Feb 1, 2024 | 4.77 | 4.98 | 4.64 | 4.95 | 4.95 | 958,400 |
| Jan 31, 2024 | 4.77 | 4.98 | 4.71 | 4.74 | 4.74 | 1,382,900 |
| Jan 30, 2024 | 4.69 | 4.90 | 4.61 | 4.77 | 4.77 | 896,100 |
| Jan 29, 2024 | 4.51 | 4.74 | 4.44 | 4.74 | 4.74 | 554,300 |
| Jan 26, 2024 | 4.54 | 4.57 | 4.49 | 4.53 | 4.53 | 484,800 |
| Jan 25, 2024 | 4.36 | 4.53 | 4.34 | 4.47 | 4.47 | 769,000 |
| Jan 24, 2024 | 4.54 | 4.54 | 4.32 | 4.35 | 4.35 | 708,700 |
| Jan 23, 2024 | 4.43 | 4.51 | 4.35 | 4.48 | 4.48 | 775,600 |
| Jan 22, 2024 | 4.09 | 4.38 | 4.07 | 4.34 | 4.34 | 703,900 |
| Jan 19, 2024 | 4.07 | 4.10 | 3.88 | 4.07 | 4.07 | 904,300 |
| Jan 18, 2024 | 4.11 | 4.21 | 4.00 | 4.06 | 4.06 | 544,100 |
| Jan 17, 2024 | 4.03 | 4.16 | 3.99 | 4.10 | 4.10 | 551,600 |
| Jan 16, 2024 | 4.08 | 4.18 | 4.03 | 4.15 | 4.15 | 747,800 |
| Jan 12, 2024 | 4.31 | 4.39 | 4.16 | 4.16 | 4.16 | 754,000 |
| Jan 11, 2024 | 4.02 | 4.20 | 4.00 | 4.18 | 4.18 | 1,061,500 |
| Jan 10, 2024 | 4.16 | 4.19 | 4.01 | 4.07 | 4.07 | 561,500 |
| Jan 9, 2024 | 4.06 | 4.22 | 4.01 | 4.20 | 4.20 | 871,000 |
| Jan 8, 2024 | 4.28 | 4.32 | 4.09 | 4.22 | 4.22 | 851,500 |
| Jan 5, 2024 | 4.15 | 4.34 | 4.07 | 4.22 | 4.22 | 1,225,900 |
| Jan 4, 2024 | 4.32 | 4.36 | 4.20 | 4.21 | 4.21 | 930,700 |
| Jan 3, 2024 | 4.59 | 4.60 | 4.25 | 4.26 | 4.26 | 972,100 |
| Jan 2, 2024 | 4.62 | 4.82 | 4.59 | 4.59 | 4.59 | 911,500 |
| Dec 29, 2023 | 4.67 | 4.69 | 4.57 | 4.60 | 4.60 | 770,800 |
| Dec 28, 2023 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | 910,700 |
| Dec 27, 2023 | 4.55 | 4.62 | 4.50 | 4.57 | 4.57 | 838,500 |
| Dec 26, 2023 | 4.62 | 4.65 | 4.54 | 4.56 | 4.56 | 564,700 |
| Dec 22, 2023 | 4.47 | 4.62 | 4.47 | 4.59 | 4.59 | 783,600 |
| Dec 21, 2023 | 4.44 | 4.52 | 4.35 | 4.42 | 4.42 | 958,400 |
| Dec 20, 2023 | 4.65 | 4.68 | 4.34 | 4.35 | 4.35 | 1,284,900 |
| Dec 19, 2023 | 4.45 | 4.69 | 4.45 | 4.64 | 4.64 | 1,291,600 |
| Dec 18, 2023 | 4.40 | 4.53 | 4.37 | 4.39 | 4.39 | 1,538,300 |
| Dec 15, 2023 | 4.53 | 4.54 | 4.38 | 4.39 | 4.39 | 2,799,800 |
| Dec 14, 2023 | 4.45 | 4.72 | 4.41 | 4.50 | 4.50 | 2,269,000 |
| Dec 13, 2023 | 3.90 | 4.18 | 3.85 | 4.18 | 4.18 | 1,607,400 |
| Dec 12, 2023 | 4.02 | 4.07 | 3.84 | 3.91 | 3.91 | 1,170,100 |
| Dec 11, 2023 | 4.16 | 4.17 | 3.97 | 4.03 | 4.03 | 1,617,900 |
| Dec 8, 2023 | 4.12 | 4.29 | 4.08 | 4.20 | 4.20 | 1,448,700 |
| Dec 7, 2023 | 4.21 | 4.27 | 4.09 | 4.11 | 4.11 | 1,285,900 |
| Dec 6, 2023 | 4.30 | 4.38 | 4.18 | 4.18 | 4.18 | 1,192,700 |
| Dec 5, 2023 | 4.30 | 4.30 | 4.12 | 4.23 | 4.23 | 1,556,700 |
| Dec 4, 2023 | 4.40 | 4.43 | 4.16 | 4.34 | 4.34 | 1,470,300 |
| Dec 1, 2023 | 4.12 | 4.44 | 4.09 | 4.41 | 4.41 | 2,085,100 |
| Nov 30, 2023 | 4.20 | 4.26 | 4.07 | 4.16 | 4.16 | 2,108,100 |
| Nov 29, 2023 | 4.20 | 4.37 | 4.12 | 4.20 | 4.20 | 1,940,100 |
| Nov 28, 2023 | 4.11 | 4.36 | 4.09 | 4.20 | 4.20 | 1,563,200 |
| Nov 27, 2023 | 4.15 | 4.26 | 4.11 | 4.12 | 4.12 | 766,800 |
| Nov 24, 2023 | 4.13 | 4.29 | 4.13 | 4.21 | 4.21 | 445,400 |
| Nov 22, 2023 | 4.15 | 4.24 | 4.09 | 4.14 | 4.14 | 794,800 |
| Nov 21, 2023 | 4.05 | 4.16 | 4.01 | 4.13 | 4.13 | 728,200 |
| Nov 20, 2023 | 4.11 | 4.26 | 4.06 | 4.11 | 4.11 | 911,400 |
| Nov 17, 2023 | 3.93 | 4.13 | 3.89 | 4.11 | 4.11 | 1,294,900 |
| Nov 16, 2023 | 4.25 | 4.29 | 3.88 | 3.89 | 3.89 | 1,317,600 |
| Nov 15, 2023 | 4.17 | 4.34 | 4.14 | 4.25 | 4.25 | 1,197,200 |
| Nov 14, 2023 | 4.00 | 4.19 | 3.91 | 4.18 | 4.18 | 1,499,000 |
| Nov 13, 2023 | 3.34 | 3.87 | 3.34 | 3.84 | 3.84 | 1,960,900 |
| Nov 10, 2023 | 3.27 | 3.45 | 3.17 | 3.38 | 3.38 | 1,015,000 |
| Nov 9, 2023 | 3.12 | 3.49 | 3.06 | 3.22 | 3.22 | 1,753,800 |
| Nov 8, 2023 | 3.06 | 3.12 | 3.00 | 3.05 | 3.05 | 3,264,800 |
| Nov 7, 2023 | 3.17 | 3.17 | 2.87 | 3.06 | 3.06 | 3,817,100 |
| Nov 6, 2023 | 3.23 | 3.29 | 3.12 | 3.18 | 3.18 | 3,127,800 |
| Nov 3, 2023 | 3.01 | 3.22 | 3.01 | 3.19 | 3.19 | 2,482,100 |
| Nov 2, 2023 | 2.97 | 3.06 | 2.86 | 2.94 | 2.94 | 1,575,100 |
| Nov 1, 2023 | 3.18 | 3.19 | 2.79 | 2.92 | 2.92 | 1,520,800 |
| Oct 31, 2023 | 3.15 | 3.27 | 3.13 | 3.20 | 3.20 | 1,903,400 |
| Oct 30, 2023 | 3.18 | 3.24 | 3.13 | 3.17 | 3.17 | 1,021,000 |
| Oct 27, 2023 | 3.19 | 3.19 | 3.06 | 3.11 | 3.11 | 1,242,000 |
| Oct 26, 2023 | 3.09 | 3.17 | 3.06 | 3.15 | 3.15 | 813,600 |
| Oct 25, 2023 | 3.09 | 3.12 | 3.04 | 3.09 | 3.09 | 795,800 |
| Oct 24, 2023 | 3.15 | 3.19 | 3.07 | 3.13 | 3.13 | 1,122,300 |
| Oct 23, 2023 | 3.12 | 3.20 | 3.08 | 3.09 | 3.09 | 1,284,500 |
| Oct 20, 2023 | 3.14 | 3.22 | 3.07 | 3.16 | 3.16 | 756,000 |
| Oct 19, 2023 | 3.33 | 3.33 | 3.14 | 3.14 | 3.14 | 2,120,600 |
| Oct 18, 2023 | 3.32 | 3.39 | 3.29 | 3.35 | 3.35 | 483,200 |
| Oct 17, 2023 | 3.25 | 3.44 | 3.25 | 3.39 | 3.39 | 1,648,700 |
| Oct 16, 2023 | 3.29 | 3.34 | 3.22 | 3.28 | 3.28 | 1,812,200 |
| Oct 13, 2023 | 3.31 | 3.34 | 3.16 | 3.23 | 3.23 | 1,703,700 |
| Oct 12, 2023 | 3.46 | 3.50 | 3.24 | 3.32 | 3.32 | 902,000 |
| Oct 11, 2023 | 3.73 | 3.79 | 3.35 | 3.45 | 3.45 | 2,166,900 |
| Oct 10, 2023 | 3.78 | 3.98 | 3.78 | 3.87 | 3.87 | 1,334,600 |
| Oct 9, 2023 | 3.77 | 3.83 | 3.67 | 3.79 | 3.79 | 1,495,600 |
| Oct 6, 2023 | 3.91 | 3.93 | 3.74 | 3.79 | 3.79 | 1,621,400 |
| Oct 5, 2023 | 4.06 | 4.07 | 3.87 | 3.93 | 3.93 | 1,111,800 |
| Oct 4, 2023 | 4.15 | 4.27 | 4.03 | 4.07 | 4.07 | 1,192,900 |
| Oct 3, 2023 | 4.26 | 4.29 | 4.13 | 4.15 | 4.15 | 1,241,600 |
| Oct 2, 2023 | 4.50 | 4.50 | 4.24 | 4.30 | 4.30 | 3,715,900 |
| Sep 29, 2023 | 4.74 | 4.78 | 4.53 | 4.54 | 4.54 | 1,471,300 |
| Sep 28, 2023 | 4.78 | 4.84 | 4.61 | 4.66 | 4.66 | 1,770,100 |
| Sep 27, 2023 | 4.82 | 4.90 | 4.66 | 4.79 | 4.79 | 1,499,700 |
| Sep 26, 2023 | 4.94 | 4.97 | 4.74 | 4.77 | 4.77 | 1,481,200 |
| Sep 25, 2023 | 5.04 | 5.14 | 4.97 | 5.01 | 5.01 | 736,300 |
| Sep 22, 2023 | 5.14 | 5.20 | 5.02 | 5.09 | 5.09 | 923,400 |
| Sep 21, 2023 | 5.43 | 5.43 | 5.12 | 5.13 | 5.13 | 1,114,300 |
| Sep 20, 2023 | 5.62 | 5.70 | 5.46 | 5.49 | 5.49 | 842,100 |
| Sep 19, 2023 | 5.70 | 5.70 | 5.58 | 5.60 | 5.60 | 871,900 |
| Sep 18, 2023 | 5.83 | 5.91 | 5.67 | 5.68 | 5.68 | 988,200 |
| Sep 15, 2023 | 5.95 | 5.95 | 5.77 | 5.86 | 5.86 | 1,950,000 |
| Sep 14, 2023 | 5.71 | 5.88 | 5.68 | 5.86 | 5.86 | 1,080,700 |
| Sep 13, 2023 | 5.63 | 5.67 | 5.53 | 5.65 | 5.65 | 838,300 |
| Sep 12, 2023 | 5.60 | 5.68 | 5.51 | 5.60 | 5.60 | 790,700 |
| Sep 11, 2023 | 5.46 | 5.56 | 5.43 | 5.55 | 5.55 | 1,041,400 |
| Sep 8, 2023 | 5.23 | 5.43 | 5.20 | 5.36 | 5.36 | 1,095,500 |
| Sep 7, 2023 | 5.48 | 5.48 | 5.21 | 5.25 | 5.25 | 1,670,700 |
| Sep 6, 2023 | 5.70 | 5.70 | 5.40 | 5.50 | 5.50 | 1,261,500 |
| Sep 5, 2023 | 5.86 | 5.88 | 5.67 | 5.70 | 5.70 | 693,900 |
| Sep 1, 2023 | 5.97 | 6.03 | 5.88 | 5.91 | 5.91 | 513,800 |
| Aug 31, 2023 | 5.99 | 6.14 | 5.81 | 5.91 | 5.91 | 1,425,600 |
| Aug 30, 2023 | 5.91 | 6.07 | 5.88 | 5.99 | 5.99 | 684,600 |
| Aug 29, 2023 | 5.73 | 5.89 | 5.70 | 5.88 | 5.88 | 657,900 |
| Aug 28, 2023 | 5.54 | 5.78 | 5.49 | 5.75 | 5.75 | 754,600 |
| Aug 25, 2023 | 5.50 | 5.60 | 5.44 | 5.50 | 5.50 | 586,000 |
| Aug 24, 2023 | 5.60 | 5.68 | 5.48 | 5.49 | 5.49 | 616,900 |
| Aug 23, 2023 | 5.56 | 5.68 | 5.49 | 5.65 | 5.65 | 841,100 |
| Aug 22, 2023 | 5.68 | 5.75 | 5.53 | 5.56 | 5.56 | 845,100 |
| Aug 21, 2023 | 5.64 | 5.68 | 5.55 | 5.65 | 5.65 | 739,400 |
| Aug 18, 2023 | 5.52 | 5.66 | 5.49 | 5.62 | 5.62 | 1,011,800 |
| Aug 17, 2023 | 5.66 | 5.78 | 5.62 | 5.62 | 5.62 | 854,100 |
| Aug 16, 2023 | 5.74 | 5.90 | 5.66 | 5.66 | 5.66 | 701,700 |
| Aug 15, 2023 | 5.74 | 5.83 | 5.67 | 5.79 | 5.79 | 916,800 |
| Aug 14, 2023 | 5.86 | 5.92 | 5.80 | 5.81 | 5.81 | 812,800 |
| Aug 11, 2023 | 5.81 | 5.99 | 5.78 | 5.92 | 5.92 | 986,200 |
| Aug 10, 2023 | 5.82 | 6.05 | 5.79 | 5.85 | 5.85 | 1,280,000 |
| Aug 9, 2023 | 5.76 | 5.87 | 5.62 | 5.76 | 5.76 | 2,503,500 |
| Aug 8, 2023 | 5.66 | 5.78 | 5.57 | 5.76 | 5.76 | 878,800 |
| Aug 7, 2023 | 5.97 | 6.03 | 5.63 | 5.79 | 5.79 | 954,100 |
| Aug 4, 2023 | 6.01 | 6.18 | 5.95 | 5.99 | 5.99 | 1,233,900 |
| Aug 3, 2023 | 5.52 | 6.11 | 5.51 | 6.01 | 6.01 | 1,232,600 |
| Aug 2, 2023 | 5.49 | 5.51 | 5.41 | 5.41 | 5.41 | 1,133,700 |
| Aug 1, 2023 | 5.52 | 5.64 | 5.47 | 5.60 | 5.60 | 777,000 |
| Jul 31, 2023 | 5.50 | 5.56 | 5.49 | 5.56 | 5.56 | 691,600 |
| Jul 28, 2023 | 5.60 | 5.63 | 5.47 | 5.50 | 5.50 | 512,500 |
| Jul 27, 2023 | 5.69 | 5.71 | 5.53 | 5.54 | 5.54 | 874,500 |
| Jul 26, 2023 | 5.49 | 5.72 | 5.49 | 5.68 | 5.68 | 709,400 |
| Jul 25, 2023 | 5.61 | 5.68 | 5.45 | 5.50 | 5.50 | 1,350,400 |
| Jul 24, 2023 | 5.52 | 5.70 | 5.48 | 5.60 | 5.60 | 808,300 |
| Jul 21, 2023 | 5.49 | 5.53 | 5.34 | 5.52 | 5.52 | 1,104,000 |
| Jul 20, 2023 | 5.65 | 5.65 | 5.41 | 5.45 | 5.45 | 1,105,600 |
| Jul 19, 2023 | 5.90 | 6.00 | 5.62 | 5.67 | 5.67 | 1,138,700 |
| Jul 18, 2023 | 5.70 | 5.91 | 5.67 | 5.83 | 5.83 | 896,600 |
| Jul 17, 2023 | 5.44 | 5.72 | 5.28 | 5.65 | 5.65 | 1,356,800 |
| Jul 14, 2023 | 5.48 | 5.53 | 5.34 | 5.40 | 5.40 | 1,416,300 |
| Jul 13, 2023 | 5.50 | 5.58 | 5.45 | 5.52 | 5.52 | 710,600 |
| Jul 12, 2023 | 5.65 | 5.65 | 5.45 | 5.47 | 5.47 | 829,800 |
| Jul 11, 2023 | 5.66 | 5.70 | 5.43 | 5.50 | 5.50 | 1,207,600 |
| Jul 10, 2023 | 5.67 | 5.80 | 5.66 | 5.69 | 5.69 | 981,000 |
| Jul 7, 2023 | 5.64 | 5.77 | 5.64 | 5.74 | 5.74 | 563,400 |
| Jul 6, 2023 | 5.71 | 5.71 | 5.55 | 5.65 | 5.65 | 783,600 |
| Jul 5, 2023 | 5.97 | 5.99 | 5.77 | 5.78 | 5.78 | 940,400 |
| Jul 3, 2023 | 6.12 | 6.21 | 5.95 | 5.99 | 5.99 | 563,600 |
| Jun 30, 2023 | 5.99 | 6.23 | 5.92 | 6.15 | 6.15 | 2,283,500 |
| Jun 29, 2023 | 5.72 | 6.05 | 5.72 | 5.95 | 5.95 | 847,600 |
| Jun 28, 2023 | 5.65 | 5.74 | 5.58 | 5.73 | 5.73 | 1,080,500 |
| Jun 27, 2023 | 5.77 | 5.83 | 5.58 | 5.68 | 5.68 | 1,108,700 |
| Jun 26, 2023 | 5.72 | 5.89 | 5.72 | 5.78 | 5.78 | 1,116,100 |
| Jun 23, 2023 | 5.91 | 5.97 | 5.59 | 5.77 | 5.77 | 7,606,900 |
| Jun 22, 2023 | 5.92 | 6.13 | 5.83 | 6.08 | 6.08 | 1,501,700 |
| Jun 21, 2023 | 6.01 | 6.08 | 5.89 | 5.98 | 5.98 | 1,062,800 |
| Jun 20, 2023 | 6.06 | 6.08 | 5.86 | 6.01 | 6.01 | 1,170,100 |
| Jun 16, 2023 | 6.42 | 6.42 | 6.11 | 6.14 | 6.14 | 1,319,600 |
| Jun 15, 2023 | 6.11 | 6.42 | 6.07 | 6.37 | 6.37 | 1,167,800 |
| Jun 14, 2023 | 6.41 | 6.45 | 6.10 | 6.12 | 6.12 | 870,500 |
| Jun 13, 2023 | 6.35 | 6.46 | 6.30 | 6.34 | 6.34 | 646,600 |
| Jun 12, 2023 | 6.49 | 6.50 | 6.24 | 6.28 | 6.28 | 745,200 |
| Jun 9, 2023 | 6.82 | 6.83 | 6.51 | 6.52 | 6.52 | 496,800 |
| Jun 8, 2023 | 6.98 | 7.23 | 6.77 | 6.84 | 6.84 | 1,632,900 |
| Jun 7, 2023 | 6.36 | 7.08 | 6.36 | 7.00 | 7.00 | 2,032,600 |
| Jun 6, 2023 | 5.95 | 6.41 | 5.93 | 6.29 | 6.29 | 1,534,400 |
| Jun 5, 2023 | 6.06 | 6.23 | 5.95 | 5.99 | 5.99 | 874,400 |
| Jun 2, 2023 | 5.78 | 6.09 | 5.78 | 6.05 | 6.05 | 1,788,800 |
| Jun 1, 2023 | 5.46 | 5.77 | 5.46 | 5.65 | 5.65 | 1,798,300 |
| May 31, 2023 | 5.59 | 5.68 | 5.36 | 5.42 | 5.42 | 2,472,900 |
| May 30, 2023 | 5.68 | 5.78 | 5.59 | 5.60 | 5.60 | 2,358,500 |
| May 26, 2023 | 5.67 | 5.75 | 5.51 | 5.63 | 5.63 | 1,519,000 |
| May 25, 2023 | 5.81 | 5.86 | 5.64 | 5.70 | 5.70 | 1,544,800 |
| May 24, 2023 | 6.13 | 6.13 | 5.85 | 5.86 | 5.86 | 1,714,900 |
| May 23, 2023 | 6.21 | 6.36 | 6.13 | 6.14 | 6.14 | 1,265,700 |
| May 22, 2023 | 6.16 | 6.33 | 6.10 | 6.21 | 6.21 | 1,531,900 |
| May 19, 2023 | 6.51 | 6.54 | 6.17 | 6.19 | 6.19 | 1,802,400 |
| May 18, 2023 | 6.48 | 6.54 | 6.39 | 6.50 | 6.50 | 1,014,200 |
| May 17, 2023 | 6.61 | 6.62 | 6.48 | 6.50 | 6.50 | 930,200 |
| May 16, 2023 | 6.97 | 7.05 | 6.61 | 6.61 | 6.61 | 889,400 |
| May 15, 2023 | 6.99 | 7.16 | 6.93 | 7.08 | 7.08 | 752,600 |
| May 12, 2023 | 6.98 | 7.05 | 6.76 | 6.99 | 6.99 | 1,492,400 |
| May 11, 2023 | 7.27 | 7.30 | 6.56 | 7.02 | 7.02 | 1,469,300 |
| May 10, 2023 | 8.00 | 8.41 | 7.21 | 7.31 | 7.31 | 1,899,800 |
| May 9, 2023 | 7.33 | 7.47 | 7.26 | 7.42 | 7.42 | 797,100 |
| May 8, 2023 | 7.36 | 7.47 | 7.34 | 7.36 | 7.36 | 413,700 |
| May 5, 2023 | 7.34 | 7.40 | 7.21 | 7.31 | 7.31 | 533,500 |
| May 4, 2023 | 7.20 | 7.24 | 7.11 | 7.18 | 7.18 | 361,400 |
| May 3, 2023 | 7.34 | 7.42 | 7.23 | 7.24 | 7.24 | 502,700 |
| May 2, 2023 | 7.37 | 7.40 | 7.12 | 7.31 | 7.31 | 523,900 |
| May 1, 2023 | 7.48 | 7.53 | 7.41 | 7.42 | 7.42 | 507,500 |
| Apr 28, 2023 | 7.43 | 7.55 | 7.43 | 7.48 | 7.48 | 695,400 |
| Apr 27, 2023 | 7.25 | 7.44 | 7.25 | 7.40 | 7.40 | 566,400 |
Related Tickers
AVTR Avantor, Inc.
23.94
-4.81%
OEC Orion S.A.
23.72
+0.38%
MTX Minerals Technologies Inc.
73.70
+3.54%
WTTR Select Water Solutions, Inc.
9.48
+0.64%
KRO Kronos Worldwide, Inc.
11.60
+2.11%
IOSP Innospec Inc.
121.12
+0.85%
FF FutureFuel Corp.
5.56
0.00%
KOP Koppers Holdings Inc.
52.73
-1.51%
ALB-PA Albemarle Corporation
53.48
+0.72%
SXT Sensient Technologies Corporation
70.36
+1.03%