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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	9.11	9.21	9.21	9.23	9.11	301,024
September 09, 2025	9.22	9.09	9.09	9.23	9.06	233,472
September 08, 2025	9.17	9.24	9.24	9.29	9.11	234,800
September 05, 2025	9.21	9.16	9.16	9.24	9.03	172,345
September 04, 2025	9.2	9.13	9.13	9.24	9.08	294,874
September 03, 2025	9.06	9.28	9.28	9.55	9.06	639,644
September 02, 2025	8.99	9.07	9.07	9.09	8.9	368,500
August 29, 2025	9.26	9.23	9.23	9.3	9.15	142,620
August 28, 2025	9.22	9.3	9.3	9.33	9.21	146,437
August 27, 2025	9.2	9.27	9.27	9.34	9.14	202,900
August 26, 2025	9.28	9.2	9.2	9.29	9.11	188,441
August 25, 2025	9.33	9.3	9.3	9.42	9.28	145,600
August 22, 2025	9.2	9.37	9.37	9.43	9.2	202,736
August 21, 2025	9	9.17	9.17	9.19	8.98	288,700
August 20, 2025	9.16	9.06	9.06	9.18	8.98	259,437
August 19, 2025	9.32	9.26	9.26	9.41	9.18	360,400
August 18, 2025	9.12	9.36	9.36	9.46	8.99	316,935
August 15, 2025	8.85	9.15	9.15	9.17	8.81	416,000
August 14, 2025	8.94	8.78	8.78	8.95	8.76	407,800
August 13, 2025	9.2	9.02	9.02	9.24	9.01	433,373
August 12, 2025	9.2	9.18	9.18	9.24	8.86	796,233
August 11, 2025	10.76	9.19	9.19	10.83	8.98	1.35M
August 08, 2025	9.97	10.21	10.21	10.6	9.91	971,100
August 07, 2025	10.5	9.97	9.97	10.51	9.48	1.03M
August 06, 2025	10.1	10.41	10.41	10.49	10.08	301,649
August 05, 2025	10.69	10.25	10.25	10.87	10.23	574,600
August 04, 2025	10.61	10.87	10.87	10.87	10.61	163,700
August 01, 2025	10.64	10.57	10.57	10.88	10.44	246,752
July 31, 2025	10.77	10.82	10.82	10.95	10.73	146,900
July 30, 2025	10.86	10.78	10.78	10.89	10.66	357,184
July 29, 2025	11.27	10.9	10.9	11.29	10.88	175,700
July 28, 2025	11.05	11.2	11.2	11.23	11.01	232,832
July 25, 2025	11.15	11.05	11.05	11.18	10.97	169,310
July 24, 2025	11.43	11.16	11.16	11.43	11.13	185,018
July 23, 2025	11.27	11.43	11.43	11.44	11.16	570,633
July 22, 2025	11.31	11.2	11.2	11.37	11.17	476,094
July 21, 2025	11.08	11.19	11.19	11.29	11.08	250,900
July 18, 2025	11.11	10.99	10.99	11.21	10.94	213,909
July 17, 2025	11.09	11.02	11.02	11.21	11.01	235,200
July 16, 2025	11.15	11.1	11.1	11.24	11	321,600
July 15, 2025	11.02	11.18	11.18	11.25	10.92	236,500
July 14, 2025	10.81	10.97	10.97	11.17	10.8	322,737
July 11, 2025	11.18	11.02	11.02	11.3	10.96	271,800
July 10, 2025	11.22	11.18	11.18	11.3	11.1	348,048
July 09, 2025	10.91	10.96	10.96	11.03	10.87	256,100
July 08, 2025	10.78	10.85	10.85	10.85	10.67	200,925
July 07, 2025	10.94	10.81	10.81	11.02	10.77	164,512
July 03, 2025	11.02	10.96	10.96	11.12	10.95	87,802

Perion Network Ltd. (PERI) NASDAQ