Perion Network Ltd. - PERI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.1	10.1	10.1	10.18	10.01	209,213
December 03, 2025	10.17	10.13	10.13	10.23	10.07	122,000
December 02, 2025	10.14	10.22	10.22	10.27	10.06	161,100
December 01, 2025	10.07	10.13	10.13	10.3	10.05	256,324
November 28, 2025	10.11	10.22	10.22	10.45	10.11	284,400
November 26, 2025	9.8	9.94	9.94	10.05	9.77	409,748
November 25, 2025	9.78	9.86	9.86	9.99	9.72	327,600
November 24, 2025	9.69	9.77	9.77	9.83	9.66	193,880
November 21, 2025	9.32	9.63	9.63	9.7	9.32	208,649
November 20, 2025	9.79	9.31	9.31	9.8	9.3	449,003
November 19, 2025	9.87	9.67	9.67	9.96	9.6	472,600
November 18, 2025	9.6	9.79	9.79	9.83	9.52	344,600
November 17, 2025	9.87	9.73	9.73	10.09	9.65	594,676
November 14, 2025	9.97	10.1	10.1	10.29	9.87	353,500
November 13, 2025	10.42	10.16	10.16	10.52	10.08	428,600
November 12, 2025	10.2	10.49	10.49	11.24	10.09	1.98M
November 11, 2025	9.18	9.49	9.49	9.6	9.18	473,626
November 10, 2025	9.12	9.25	9.25	9.27	9.05	246,811
November 07, 2025	9.05	8.97	8.97	9.05	8.81	318,413
November 06, 2025	9.24	9.03	9.03	9.25	9.02	270,033
November 05, 2025	9.16	9.26	9.26	9.31	9.16	148,618
November 04, 2025	9.1	9.19	9.19	9.19	9.03	229,017
November 03, 2025	9.41	9.25	9.25	9.42	9.23	160,000
October 31, 2025	9.25	9.3	9.3	9.35	9.2	92,800
October 30, 2025	9.27	9.19	9.19	9.4	9.17	134,641
October 29, 2025	9.56	9.35	9.35	9.59	9.3	167,207
October 28, 2025	9.62	9.55	9.55	9.7	9.54	191,714
October 27, 2025	9.79	9.68	9.68	9.85	9.58	164,300
October 24, 2025	9.51	9.71	9.71	9.82	9.51	166,728
October 23, 2025	9.53	9.48	9.48	9.6	9.44	203,618
October 22, 2025	9.61	9.49	9.49	9.74	9.42	276,600
October 21, 2025	9.65	9.71	9.71	9.94	9.63	394,652
October 20, 2025	9.41	9.74	9.74	9.79	9.37	406,339
October 17, 2025	9.45	9.45	9.45	9.57	9.39	182,618
October 16, 2025	9.6	9.56	9.56	9.72	9.38	398,041
October 15, 2025	9.69	9.62	9.62	9.75	9.55	344,600
October 14, 2025	9.53	9.78	9.78	9.82	9.46	258,706
October 13, 2025	9.62	9.65	9.65	10.4	9.59	655,576
October 10, 2025	9.52	9.21	9.21	9.56	9.15	277,700
October 09, 2025	9.69	9.52	9.52	9.69	9.47	161,731
October 08, 2025	9.7	9.65	9.65	9.7	9.57	106,427
October 07, 2025	9.79	9.63	9.63	9.86	9.58	196,768
October 06, 2025	9.67	9.78	9.78	9.87	9.67	160,300
October 03, 2025	9.74	9.64	9.64	9.8	9.55	167,082
October 02, 2025	9.5	9.66	9.66	9.83	9.49	236,128
October 01, 2025	9.51	9.45	9.45	9.55	9.36	321,800
September 30, 2025	9.69	9.6	9.6	9.76	9.49	220,121
September 29, 2025	9.52	9.67	9.67	9.79	9.51	190,952
September 26, 2025	9.45	9.49	9.49	9.49	9.35	155,356
September 25, 2025	9.37	9.43	9.43	9.63	9.32	267,035
September 24, 2025	9.55	9.53	9.53	9.76	9.52	112,656
September 23, 2025	9.8	9.56	9.56	9.88	9.54	145,197
September 22, 2025	9.78	9.8	9.8	9.93	9.74	168,201
September 19, 2025	9.86	9.83	9.83	9.91	9.75	167,836
September 18, 2025	9.52	9.8	9.8	9.92	9.52	322,604
September 17, 2025	9.38	9.5	9.5	9.7	9.37	521,937
September 16, 2025	9.18	9.47	9.47	9.53	9.18	446,400
September 15, 2025	9.29	9.22	9.22	9.4	9.15	166,263
September 12, 2025	9.42	9.29	9.29	9.44	9.23	162,040
September 11, 2025	9.17	9.38	9.38	9.41	9.16	308,004

Perion Network Ltd. (PERI) NASDAQ