NASDAQ:PRSO | Historical Stock Price | Peraso Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-07-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.61$7.50$92.55$1,141.79$14,086.81$173,796.002001-07-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$97.60$97.605,305——
2020-12-30$98.40$98.4015,498——
2020-12-29$96.80$96.80270,350——
2020-12-28$85.60$85.608,590——
2020-12-24$79.20$79.202,863——
2020-12-23$79.60$79.601,110——
2020-12-22$77.60$77.601,320——
2020-12-21$77.20$77.202,938——
2020-12-18$78.40$78.402,075——
2020-12-17$81.60$81.603,173——
2020-12-16$76.40$76.402,293——
2020-12-15$76.80$76.802,625——
2020-12-14$72.00$72.0016,843——
2020-12-11$66.40$66.40880——
2020-12-10$66.00$66.00823——
2020-12-09$66.40$66.402,378——
2020-12-08$66.40$66.401,465——
2020-12-07$64.00$64.001,250——
2020-12-04$62.80$62.801,065——
2020-12-03$62.80$62.801,545——
2020-12-02$62.80$62.803,745——
2020-12-01$59.60$59.60930——
2020-11-30$58.00$58.001,910——
2020-11-27$59.60$59.601,088——
2020-11-25$61.20$61.201,585——
2020-11-24$61.20$61.20653——
2020-11-23$63.20$63.201,615——
2020-11-20$63.60$63.603,390——
2020-11-19$59.20$59.201,250——
2020-11-18$58.00$58.001,043——
2020-11-17$57.60$57.60763——
2020-11-16$56.00$56.001,373——
2020-11-13$56.00$56.001,078——
2020-11-12$56.00$56.001,188——
2020-11-11$56.00$56.00788——
2020-11-10$58.00$58.001,070——
2020-11-09$59.20$59.202,770——
2020-11-06$62.80$62.8011,123——
2020-11-05$67.60$67.601,035——
2020-11-04$64.00$64.00880——
2020-11-03$64.80$64.80788——
2020-11-02$63.20$63.201,115——
2020-10-30$62.80$62.802,523——
2020-10-29$66.00$66.003,768——
2020-10-28$68.80$68.805,293——
2020-10-27$73.20$73.202,390——
2020-10-26$70.00$70.003,290——
2020-10-23$72.00$72.003,853——
2020-10-22$69.60$69.602,628——
2020-10-21$67.20$67.201,200——
2020-10-20$67.20$67.203,013——
2020-10-19$70.40$70.402,055——
2020-10-16$72.40$72.401,968——
2020-10-15$73.20$73.205,538——
2020-10-14$68.00$68.001,265——
2020-10-13$68.80$68.802,145——
2020-10-12$65.60$65.601,130——
2020-10-09$63.20$63.20725——
2020-10-08$64.00$64.00503——
2020-10-07$64.80$64.801,225——
2020-10-06$60.40$60.40915——
2020-10-05$63.60$63.601,183——
2020-10-02$62.80$62.80610——
2020-10-01$61.20$61.20730——
2020-09-30$57.20$57.20468——
2020-09-29$62.00$62.001,838——
2020-09-28$59.20$59.201,238——
2020-09-25$59.60$59.60608——
2020-09-24$56.80$56.80533——
2020-09-23$60.80$60.801,838——
2020-09-22$62.00$62.007,035——
2020-09-21$62.40$62.401,018——
2020-09-18$64.00$64.00325——
2020-09-17$64.00$64.00308——
2020-09-16$64.40$64.40678——
2020-09-15$62.80$62.80380——
2020-09-14$64.00$64.00920——
2020-09-11$62.80$62.80365——
2020-09-10$62.40$62.402,528——
2020-09-09$64.80$64.804,073——
2020-09-08$58.80$58.801,245——
2020-09-04$56.80$56.801,868——
2020-09-03$54.80$54.802,093——
2020-09-02$59.20$59.20728——
2020-09-01$59.60$59.601,643——
2020-08-31$64.40$64.40598——
2020-08-28$64.00$64.00640——
2020-08-27$63.20$63.202,995——
2020-08-26$66.00$66.001,123——
2020-08-25$64.40$64.40615——
2020-08-24$64.80$64.802,533——
2020-08-21$68.40$68.401,105——
2020-08-20$66.00$66.003,765——
2020-08-19$73.20$73.2016,258——
2020-08-18$66.80$66.801,160——
2020-08-17$65.60$65.601,860——
2020-08-14$66.00$66.001,358——
2020-08-13$66.80$66.801,920——
2020-08-12$67.20$67.202,930——
2020-08-11$70.80$70.801,318——
2020-08-10$72.00$72.001,608——
2020-08-07$73.20$73.202,980——
2020-08-06$72.80$72.805,370——
2020-08-05$75.60$75.602,388——
2020-08-04$76.00$76.0010,030——
2020-08-03$77.60$77.605,598——
2020-07-31$76.40$76.401,073——
2020-07-30$77.20$77.201,045——
2020-07-29$74.80$74.801,260——
2020-07-28$77.20$77.201,068——
2020-07-27$77.60$77.601,968——
2020-07-24$75.60$75.601,425——
2020-07-23$76.80$76.802,580——
2020-07-22$77.60$77.602,805——
2020-07-21$77.20$77.203,050——
2020-07-20$78.00$78.002,555——
2020-07-17$76.00$76.003,020——
2020-07-16$79.20$79.206,333——
2020-07-15$77.20$77.2067,310——
2020-07-14$66.00$66.00613——
2020-07-13$66.80$66.80835——
2020-07-10$69.20$69.20990——
2020-07-09$68.00$68.001,268——
2020-07-08$70.00$70.00605——
2020-07-07$69.60$69.601,183——
2020-07-06$69.20$69.20918——
2020-07-02$69.60$69.601,480——
2020-07-01$70.80$70.801,280——
2020-06-30$73.20$73.201,310——
2020-06-29$72.40$72.401,930——
2020-06-26$68.00$68.002,798——
2020-06-25$70.80$70.801,220——
2020-06-24$69.60$69.601,953——
2020-06-23$73.20$73.201,948——
2020-06-22$74.80$74.802,683——
2020-06-19$76.00$76.003,780——
2020-06-18$81.20$81.203,788——
2020-06-17$80.40$80.4013,973——
2020-06-16$77.20$77.201,785——
2020-06-15$76.80$76.802,315——
2020-06-12$76.00$76.001,883——
2020-06-11$78.80$78.803,648——
2020-06-10$86.80$86.8013,043——
2020-06-09$90.00$90.0075,158——
2020-06-08$65.60$65.606,038——
2020-06-05$64.40$64.402,468——
2020-06-04$64.40$64.401,518——
2020-06-03$63.60$63.604,655——
2020-06-02$60.00$60.002,128——
2020-06-01$62.80$62.807,850——
2020-05-29$58.40$58.401,328——
2020-05-28$59.20$59.201,603——
2020-05-27$61.60$61.602,383——
2020-05-26$61.60$61.604,013——
2020-05-22$61.60$61.602,185——
2020-05-21$59.60$59.602,925——
2020-05-20$62.40$62.4011,625——
2020-05-19$58.40$58.40640——
2020-05-18$59.20$59.202,638——
2020-05-15$57.20$57.201,235——
2020-05-14$58.80$58.801,628——
2020-05-13$60.00$60.002,693——
2020-05-12$61.20$61.207,843——
2020-05-11$58.40$58.402,628——
2020-05-08$58.00$58.003,038——
2020-05-07$56.40$56.402,885——
2020-05-06$52.80$52.803,018——
2020-05-05$56.40$56.403,425——
2020-05-04$58.00$58.002,273——
2020-05-01$58.40$58.404,700——
2020-04-30$58.00$58.003,028——
2020-04-29$60.80$60.804,838——
2020-04-28$60.40$60.4011,140——
2020-04-27$60.80$60.809,015——
2020-04-24$62.40$62.4018,055——
2020-04-23$57.60$57.608,843——
2020-04-22$58.00$58.0024,098——
2020-04-21$55.20$55.2010,725——
2020-04-20$58.80$58.8019,318——
2020-04-17$65.60$65.6050,218——
2020-04-16$102.00$102.00250,988——
2020-04-15$54.40$54.40418——
2020-04-14$54.00$54.001,113——
2020-04-13$50.80$50.80865——
2020-04-09$49.60$49.601,193——
2020-04-08$43.60$43.60145——
2020-04-07$42.80$42.80923——
2020-04-06$44.00$44.001,538——
2020-04-03$44.40$44.40395——
2020-04-02$41.20$41.201,620——
2020-04-01$36.80$36.80400——
2020-03-31$36.80$36.80265——
2020-03-30$38.80$38.80305——
2020-03-27$38.80$38.80418——
2020-03-26$40.00$40.001,053——
2020-03-25$36.00$36.00630——
2020-03-24$39.20$39.20913——
2020-03-23$33.60$33.60523——
2020-03-20$36.80$36.801,515——
2020-03-19$38.00$38.001,918——
2020-03-18$47.60$47.60118——
2020-03-17$52.80$52.80715——
2020-03-16$51.20$51.20390——
2020-03-13$49.60$49.60690——
2020-03-12$52.80$52.801,258——
2020-03-11$64.00$64.00595——
2020-03-10$69.60$69.60593——
2020-03-09$72.00$72.00853——
2020-03-06$78.00$78.00493——
2020-03-05$82.80$82.80345——
2020-03-04$81.20$81.20693——
2020-03-03$79.20$79.201,613——
2020-03-02$81.60$81.60363——
2020-02-28$86.80$86.80583——
2020-02-27$89.20$89.20533——
2020-02-26$92.00$92.00895——
2020-02-25$92.00$92.00675——
2020-02-24$91.60$91.60198——
2020-02-21$92.80$92.801,598——
2020-02-20$87.20$87.202,443——
2020-02-19$94.40$94.40540——
2020-02-18$93.20$93.20228——
2020-02-14$94.80$94.80490——
2020-02-13$94.80$94.80340——
2020-02-12$92.40$92.40745——
2020-02-11$93.60$93.60675——
2020-02-10$94.80$94.802,138——
2020-02-07$100.40$100.406,975——
2020-02-06$90.00$90.001,123——
2020-02-05$90.00$90.001,420——
2020-02-04$83.20$83.20650——
2020-02-03$84.40$84.40168——
2020-01-31$84.40$84.40290——
2020-01-30$85.20$85.20290——
2020-01-29$86.00$86.00198——
2020-01-28$80.00$80.001,308——
2020-01-27$74.00$74.001,668——
2020-01-24$83.20$83.20733——
2020-01-23$82.40$82.401,333——
2020-01-22$83.20$83.201,233——
2020-01-21$76.40$76.40450——
2020-01-17$76.00$76.00248——
2020-01-16$76.80$76.80245——
2020-01-15$76.00$76.00778——
2020-01-14$76.00$76.00410——
2020-01-13$78.80$78.801,203——
2020-01-10$79.20$79.201,615——
2020-01-09$76.80$76.802,538——
2020-01-08$73.60$73.604,403——
2020-01-07$70.40$70.40400——
2020-01-06$71.20$71.201,270——
2020-01-03$70.40$70.40270——
2020-01-02$71.60$71.602,498——